Closing price on 5/7/2010
|
|
Open |
34.30 |
High |
35.00 |
Low |
34.00 |
Volume |
345,100 |
Split-adjusted Price |
16.73 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2010
|
-0.70 / -1.96%
|
34.30
|
35.00
|
34.00
|
35.00
|
35.00
|
16.73
|
345,100
|
|
5/6/2010
|
+1.70 / +5.00%
|
35.70
|
35.70
|
34.10
|
35.70
|
35.70
|
17.06
|
422,880
|
|
5/5/2010
|
+1.60 / +4.94%
|
31.50
|
34.00
|
31.50
|
34.00
|
34.00
|
16.25
|
263,860
|
|
5/4/2010
|
+1.50 / +4.85%
|
32.40
|
32.40
|
31.20
|
32.40
|
32.40
|
15.48
|
183,080
|
|
4/29/2010
|
+1.40 / +4.75%
|
30.00
|
30.90
|
29.20
|
30.90
|
30.90
|
14.77
|
291,750
|
|
4/28/2010
|
+0.20 / +0.68%
|
28.10
|
29.50
|
28.00
|
29.50
|
29.50
|
14.10
|
284,810
|
|
4/27/2010
|
-1.00 / -3.30%
|
30.00
|
30.00
|
28.90
|
29.30
|
29.30
|
14.00
|
106,350
|
|
4/26/2010
|
+1.40 / +4.84%
|
30.30
|
30.30
|
29.50
|
30.30
|
30.30
|
14.48
|
515,370
|
|
4/22/2010
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.81
|
110,440
|
|
4/21/2010
|
+1.30 / +4.94%
|
27.00
|
27.60
|
26.90
|
27.60
|
27.60
|
13.19
|
509,740
|
|
4/20/2010
|
+0.50 / +1.94%
|
26.90
|
26.90
|
25.90
|
26.30
|
26.30
|
12.57
|
249,290
|
|
4/19/2010
|
-0.30 / -1.15%
|
25.20
|
26.20
|
25.20
|
25.80
|
25.80
|
12.33
|
67,600
|
|
4/16/2010
|
-0.20 / -0.76%
|
26.00
|
26.40
|
25.90
|
26.10
|
26.10
|
12.47
|
217,630
|
|
4/15/2010
|
+0.40 / +1.54%
|
26.00
|
26.30
|
25.80
|
26.30
|
26.30
|
12.57
|
78,710
|
|
4/14/2010
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.00
|
25.90
|
25.90
|
12.38
|
60,890
|
|
4/13/2010
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
12.33
|
102,620
|
|
4/12/2010
|
+0.20 / +0.77%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.52
|
128,010
|
|
4/9/2010
|
+0.40 / +1.56%
|
25.60
|
26.10
|
25.50
|
26.00
|
26.00
|
12.43
|
105,310
|
|
4/8/2010
|
-0.10 / -0.39%
|
26.20
|
26.20
|
25.60
|
25.60
|
25.60
|
12.23
|
51,720
|
|
4/7/2010
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
12.28
|
150,190
|
|
4/6/2010
|
-0.40 / -1.61%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
11.71
|
63,980
|
|
4/5/2010
|
-0.60 / -2.35%
|
25.50
|
25.50
|
24.50
|
24.90
|
24.90
|
11.90
|
83,270
|
|
4/2/2010
|
-1.00 / -3.77%
|
26.50
|
26.90
|
25.50
|
25.50
|
25.50
|
12.19
|
97,110
|
|
4/1/2010
|
+1.20 / +4.74%
|
26.50
|
26.50
|
25.50
|
26.50
|
26.50
|
12.66
|
359,730
|
|
3/31/2010
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.09
|
31,140
|
|
3/30/2010
|
+1.10 / +4.78%
|
22.90
|
24.10
|
22.90
|
24.10
|
24.10
|
11.52
|
97,630
|
|
3/29/2010
|
-1.20 / -4.96%
|
24.00
|
24.50
|
23.00
|
23.00
|
23.00
|
10.99
|
96,800
|
|
3/26/2010
|
-0.20 / -0.82%
|
25.20
|
25.20
|
24.20
|
24.20
|
24.20
|
11.57
|
14,800
|
|
3/25/2010
|
-1.10 / -4.31%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.40
|
11.66
|
40,060
|
|
3/24/2010
|
-0.90 / -3.41%
|
25.30
|
26.30
|
25.30
|
25.50
|
25.50
|
12.19
|
78,590
|
|
|