|
Closing price on 5/9/2012
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
167,140 |
| Split-adjusted Price |
7.32 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
7.32
|
167,140
|
|
|
5/8/2012
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.80
|
7.32
|
246,020
|
|
|
5/7/2012
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
7.32
|
236,550
|
|
|
5/4/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
7.22
|
500,990
|
|
|
5/3/2012
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
7.27
|
313,840
|
|
|
5/2/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
7.32
|
40,670
|
|
|
4/27/2012
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
7.42
|
379,860
|
|
|
4/26/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.90
|
7.37
|
305,040
|
|
|
4/25/2012
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
7.37
|
614,180
|
|
|
4/24/2012
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.32
|
130,510
|
|
|
4/23/2012
|
-0.40 / -2.52%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
7.67
|
94,340
|
|
|
4/20/2012
|
-0.10 / -0.63%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.90
|
7.87
|
13,220
|
|
|
4/19/2012
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.20
|
16.00
|
16.00
|
7.92
|
560,240
|
|
|
4/18/2012
|
+0.40 / +2.58%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
7.87
|
576,200
|
|
|
4/17/2012
|
-0.60 / -3.73%
|
16.20
|
16.40
|
15.50
|
15.50
|
15.50
|
7.67
|
204,410
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.10
|
16.10
|
16.10
|
7.97
|
181,360
|
|
|
4/13/2012
|
+0.30 / +1.99%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
7.62
|
566,420
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
7.47
|
635,820
|
|
|
4/11/2012
|
+0.60 / +4.14%
|
14.70
|
15.10
|
14.20
|
15.10
|
15.10
|
7.47
|
54,750
|
|
|
4/10/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
7.17
|
324,500
|
|
|
4/9/2012
|
+0.30 / +2.05%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.90
|
7.37
|
104,910
|
|
|
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
|
|
|