|
Closing price on 4/6/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
57,490 |
| Split-adjusted Price |
7.22 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
7.22
|
57,490
|
|
|
4/5/2012
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
7.32
|
156,440
|
|
|
4/4/2012
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.98
|
437,130
|
|
|
4/3/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
7.13
|
150,170
|
|
|
3/30/2012
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.70
|
14.40
|
14.40
|
7.13
|
495,680
|
|
|
3/29/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
6.83
|
703,710
|
|
|
3/28/2012
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
14.00
|
6.93
|
228,520
|
|
|
3/27/2012
|
-0.50 / -3.42%
|
14.60
|
14.80
|
14.10
|
14.10
|
14.10
|
6.98
|
368,200
|
|
|
3/26/2012
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
7.22
|
15,780
|
|
|
3/23/2012
|
+0.50 / +3.47%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.90
|
7.37
|
561,750
|
|
|
3/22/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
7.13
|
466,020
|
|
|
3/21/2012
|
-0.10 / -0.69%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.40
|
7.13
|
186,840
|
|
|
3/20/2012
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.50
|
7.17
|
25,160
|
|
|
3/19/2012
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.60
|
7.22
|
70,930
|
|
|
3/16/2012
|
+0.20 / +1.39%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
7.22
|
722,240
|
|
|
3/15/2012
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
7.13
|
335,140
|
|
|
3/14/2012
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.80
|
13.90
|
13.90
|
6.88
|
226,750
|
|
|
3/13/2012
|
+0.30 / +2.24%
|
13.60
|
14.00
|
13.20
|
13.70
|
13.70
|
6.78
|
427,630
|
|
|
3/12/2012
|
-0.40 / -2.90%
|
13.90
|
14.20
|
13.40
|
13.40
|
13.40
|
6.63
|
501,530
|
|
|
3/9/2012
|
-0.30 / -2.13%
|
14.10
|
14.40
|
13.70
|
13.80
|
13.80
|
6.83
|
325,630
|
|
|
3/8/2012
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
6.98
|
323,460
|
|
|
3/7/2012
|
-0.30 / -1.99%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.80
|
7.32
|
41,450
|
|
|
3/6/2012
|
-0.60 / -3.82%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
7.47
|
40,520
|
|
|
3/5/2012
|
+0.70 / +4.67%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
7.77
|
823,120
|
|
|
3/2/2012
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
7.42
|
305,650
|
|
|
3/1/2012
|
+0.60 / +4.14%
|
14.90
|
15.20
|
14.50
|
15.10
|
15.10
|
7.47
|
346,380
|
|
|
2/29/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
7.17
|
7,440
|
|
|
2/28/2012
|
-0.50 / -3.33%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
7.17
|
16,630
|
|
|
2/27/2012
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
7.42
|
467,230
|
|
|
2/24/2012
|
+0.10 / +0.65%
|
15.20
|
15.50
|
14.80
|
15.40
|
15.40
|
7.62
|
506,420
|
|
|