|
Closing price on 5/10/2013
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
620,010 |
| Split-adjusted Price |
3.41 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2013
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.41
|
620,010
|
|
|
5/9/2013
|
-0.10 / -1.59%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
3.35
|
600,260
|
|
|
5/8/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
0
|
|
|
5/7/2013
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
3.41
|
12,630
|
|
|
5/6/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
3.35
|
9,330
|
|
|
5/3/2013
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.35
|
1,000
|
|
|
5/2/2013
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
3.52
|
7,370
|
|
|
4/26/2013
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.35
|
180
|
|
|
4/25/2013
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
3.57
|
301,180
|
|
|
4/24/2013
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.46
|
220
|
|
|
4/23/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
3.41
|
28,630
|
|
|
4/22/2013
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
3.41
|
3,070
|
|
|
4/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
0
|
|
|
4/17/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.50
|
3.52
|
25,980
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
3.57
|
6,400
|
|
|
4/15/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.57
|
1,130
|
|
|
4/12/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.63
|
3,210
|
|
|
4/11/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
1,000
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
10
|
|
|
4/9/2013
|
-0.40 / -5.80%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
3.52
|
18,650
|
|
|
4/8/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.73
|
1,690
|
|
|
4/5/2013
|
+0.10 / +1.49%
|
6.30
|
6.90
|
6.30
|
6.80
|
6.80
|
3.68
|
2,050
|
|
|
4/4/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
120,000
|
|
|
4/3/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.70
|
3.63
|
4,510
|
|
|
4/2/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
3.63
|
220
|
|
|
4/1/2013
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.73
|
10,610
|
|
|
3/29/2013
|
-0.10 / -1.47%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
3.63
|
15,590
|
|
|
3/28/2013
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.80
|
3.68
|
20,360
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
3.57
|
5,500
|
|
|
3/26/2013
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.57
|
3,840
|
|
|