|
Closing price on 7/23/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
390,210 |
| Split-adjusted Price |
3.73 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
390,210
|
|
|
7/22/2013
|
-0.20 / -2.99%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.50
|
3.52
|
11,480
|
|
|
7/19/2013
|
+0.20 / +3.08%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
3.63
|
322,870
|
|
|
7/18/2013
|
-0.40 / -5.80%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.50
|
3.52
|
20,010
|
|
|
7/17/2013
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.73
|
147,750
|
|
|
7/16/2013
|
-0.10 / -1.52%
|
6.60
|
7.00
|
6.50
|
6.50
|
6.50
|
3.52
|
143,040
|
|
|
7/15/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
3.57
|
5,310
|
|
|
7/12/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
143,010
|
|
|
7/11/2013
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
7,560
|
|
|
7/10/2013
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.20
|
3.35
|
157,570
|
|
|
7/9/2013
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
5,830
|
|
|
7/8/2013
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
476,290
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
0
|
|
|
7/4/2013
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
70,900
|
|
|
7/3/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
3.46
|
25,550
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
3.46
|
14,750
|
|
|
7/1/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
3.46
|
58,640
|
|
|
6/28/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.46
|
0
|
|
|
6/27/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.46
|
80,000
|
|
|
6/26/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.35
|
2,040
|
|
|
6/25/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.46
|
11,400
|
|
|
6/24/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.41
|
50,330
|
|
|
6/21/2013
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.41
|
9,960
|
|
|
6/20/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.35
|
3,040
|
|
|
6/19/2013
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
3.46
|
7,010
|
|
|
6/18/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.46
|
17,670
|
|
|
6/17/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
0
|
|
|
6/14/2013
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
1,000
|
|
|
6/13/2013
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.30
|
46,000
|
|
|
6/12/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.41
|
2,600
|
|
|