|
Closing price on 7/24/2015
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
95,870 |
| Split-adjusted Price |
9.52 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2015
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.11
|
9.52
|
95,870
|
|
|
7/23/2015
|
-0.20 / -1.22%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.23
|
9.46
|
15,830
|
|
|
7/22/2015
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.47
|
9.58
|
76,240
|
|
|
7/21/2015
|
+0.60 / +3.77%
|
16.40
|
16.90
|
16.00
|
16.50
|
16.26
|
9.64
|
17,160
|
|
|
7/20/2015
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.58
|
9.29
|
23,040
|
|
|
7/17/2015
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.26
|
8.99
|
6,290
|
|
|
7/16/2015
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.09
|
8.94
|
15,200
|
|
|
7/15/2015
|
-0.20 / -1.31%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.08
|
8.82
|
7,360
|
|
|
7/14/2015
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.02
|
8.94
|
24,640
|
|
|
7/13/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.04
|
8.99
|
29,250
|
|
|
7/10/2015
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.41
|
8.99
|
17,930
|
|
|
7/9/2015
|
+0.10 / +0.65%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.43
|
9.11
|
3,500
|
|
|
7/8/2015
|
-0.20 / -1.27%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.11
|
9.05
|
31,500
|
|
|
7/7/2015
|
-0.20 / -1.26%
|
15.40
|
16.10
|
15.30
|
15.70
|
15.45
|
9.17
|
58,250
|
|
|
7/6/2015
|
-0.20 / -1.24%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.78
|
9.29
|
48,530
|
|
|
7/3/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.70
|
16.10
|
15.77
|
9.40
|
66,190
|
|
|
7/2/2015
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.30
|
16.30
|
16.95
|
9.52
|
113,080
|
|
|
7/1/2015
|
+1.00 / +6.54%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.25
|
9.52
|
114,560
|
|
|
6/30/2015
|
+1.00 / +6.99%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.20
|
8.94
|
38,430
|
|
|
6/29/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.35
|
11,910
|
|
|
6/26/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
8.35
|
21,820
|
|
|
6/25/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.29
|
2,600,100
|
|
|
6/24/2015
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.80
|
14.20
|
14.13
|
8.29
|
16,210
|
|
|
6/23/2015
|
+0.20 / +1.47%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.72
|
8.06
|
5,760
|
|
|
6/22/2015
|
0.00 / 0.00%
|
12.80
|
13.80
|
12.80
|
13.60
|
13.61
|
7.94
|
10,360
|
|
|
6/19/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.73
|
7.94
|
6,700
|
|
|
6/18/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.75
|
7.94
|
26,100
|
|
|
6/17/2015
|
-0.70 / -4.76%
|
14.00
|
14.60
|
13.80
|
14.00
|
13.99
|
8.18
|
14,730
|
|
|
6/16/2015
|
+0.30 / +2.08%
|
14.40
|
14.90
|
14.30
|
14.70
|
14.58
|
8.59
|
9,190
|
|
|
6/15/2015
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.17
|
8.41
|
37,470
|
|
|