|
Closing price on 7/10/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
801,800 |
| Split-adjusted Price |
5.69 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.69
|
801,800
|
|
|
7/9/2012
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
5.69
|
669,969
|
|
|
7/6/2012
|
+0.20 / +1.68%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.10
|
5.99
|
79,500
|
|
|
7/5/2012
|
+0.30 / +2.59%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
5.89
|
216,150
|
|
|
7/4/2012
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
5.74
|
740,090
|
|
|
7/3/2012
|
-0.50 / -4.24%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
5.59
|
81,800
|
|
|
7/2/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.84
|
412,069
|
|
|
6/29/2012
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.80
|
5.84
|
297,630
|
|
|
6/28/2012
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
5.79
|
556,510
|
|
|
6/27/2012
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
5.84
|
533,640
|
|
|
6/26/2012
|
-0.50 / -4.13%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.74
|
526,599
|
|
|
6/25/2012
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
12.10
|
12.10
|
5.99
|
84,100
|
|
|
6/22/2012
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.10
|
5.99
|
151,160
|
|
|
6/21/2012
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.94
|
671,900
|
|
|
6/20/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
6.19
|
257,050
|
|
|
6/19/2012
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.19
|
523,009
|
|
|
6/18/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.94
|
171,490
|
|
|
6/15/2012
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
5.69
|
56,690
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
5.84
|
427,190
|
|
|
6/13/2012
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
5.84
|
458,730
|
|
|
6/12/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
5.89
|
591,089
|
|
|
6/11/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.90
|
5.89
|
169,150
|
|
|
6/8/2012
|
-0.20 / -1.65%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.90
|
5.89
|
55,580
|
|
|
6/7/2012
|
-0.10 / -0.82%
|
12.70
|
12.70
|
11.90
|
12.10
|
12.10
|
5.99
|
567,140
|
|
|
6/6/2012
|
+0.30 / +2.52%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
6.04
|
136,130
|
|
|
6/5/2012
|
-0.40 / -3.25%
|
12.50
|
12.70
|
11.90
|
11.90
|
11.90
|
5.89
|
1,040,139
|
|
|
6/4/2012
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.60
|
12.30
|
12.30
|
6.09
|
230,400
|
|
|
6/1/2012
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
6.04
|
19,750
|
|
|
5/31/2012
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.80
|
6.33
|
271,630
|
|
|
5/30/2012
|
-0.30 / -2.24%
|
13.30
|
13.40
|
12.80
|
13.10
|
13.10
|
6.48
|
376,800
|
|
|