|
Closing price on 6/11/2012
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
169,150 |
| Split-adjusted Price |
5.35 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.90
|
5.35
|
169,150
|
|
|
6/8/2012
|
-0.20 / -1.65%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.90
|
5.35
|
55,580
|
|
|
6/7/2012
|
-0.10 / -0.82%
|
12.70
|
12.70
|
11.90
|
12.10
|
12.10
|
5.44
|
567,140
|
|
|
6/6/2012
|
+0.30 / +2.52%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
5.49
|
136,130
|
|
|
6/5/2012
|
-0.40 / -3.25%
|
12.50
|
12.70
|
11.90
|
11.90
|
11.90
|
5.35
|
1,040,139
|
|
|
6/4/2012
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.60
|
12.30
|
12.30
|
5.53
|
230,400
|
|
|
6/1/2012
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
5.49
|
19,750
|
|
|
5/31/2012
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.80
|
5.76
|
271,630
|
|
|
5/30/2012
|
-0.30 / -2.24%
|
13.30
|
13.40
|
12.80
|
13.10
|
13.10
|
5.89
|
376,800
|
|
|
5/29/2012
|
-0.10 / -0.74%
|
13.70
|
13.70
|
12.90
|
13.40
|
13.40
|
6.03
|
231,640
|
|
|
5/28/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
6.07
|
157,370
|
|
|
5/25/2012
|
+0.30 / +2.26%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.60
|
6.12
|
428,939
|
|
|
5/24/2012
|
-0.50 / -3.62%
|
13.30
|
13.90
|
13.20
|
13.30
|
13.30
|
5.98
|
94,900
|
|
|
5/23/2012
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
6.21
|
378,340
|
|
|
5/22/2012
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
6.39
|
577,510
|
|
|
5/21/2012
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
6.43
|
661,089
|
|
|
5/18/2012
|
-0.70 / -4.86%
|
13.80
|
14.30
|
13.70
|
13.70
|
13.70
|
6.16
|
277,500
|
|
|
5/17/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
6.48
|
76,150
|
|
|
5/16/2012
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
6.48
|
616,610
|
|
|
5/15/2012
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
6.48
|
161,840
|
|
|
5/14/2012
|
-0.70 / -4.73%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.34
|
600,810
|
|
|
5/11/2012
|
-0.60 / -3.90%
|
15.00
|
15.50
|
14.70
|
14.80
|
14.80
|
6.66
|
42,020
|
|
|
5/10/2012
|
+0.60 / +4.05%
|
14.80
|
15.50
|
14.80
|
15.40
|
15.40
|
6.93
|
667,100
|
|
|
5/9/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
6.66
|
167,140
|
|
|
5/8/2012
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.80
|
6.66
|
246,020
|
|
|
5/7/2012
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
6.66
|
236,550
|
|
|
5/4/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
6.57
|
500,990
|
|
|
5/3/2012
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
6.61
|
313,840
|
|
|
5/2/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
6.66
|
40,670
|
|
|
4/27/2012
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
6.75
|
379,860
|
|
|