|
Closing price on 8/17/2012
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
549,089 |
| Split-adjusted Price |
5.30 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+0.10 / +1.03%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
5.30
|
549,089
|
|
|
8/16/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.25
|
1,260
|
|
|
8/15/2012
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.60
|
5.19
|
251,640
|
|
|
8/14/2012
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
5.30
|
93,030
|
|
|
8/13/2012
|
-0.50 / -4.95%
|
9.70
|
10.50
|
9.60
|
9.60
|
9.60
|
5.19
|
308,400
|
|
|
8/10/2012
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
5.46
|
558,189
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
5.68
|
723,520
|
|
|
8/8/2012
|
-0.20 / -1.87%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
5.68
|
138,250
|
|
|
8/7/2012
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
5.79
|
480,780
|
|
|
8/6/2012
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.95
|
30,420
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
5.79
|
559,139
|
|
|
8/2/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.70
|
5.79
|
725,630
|
|
|
8/1/2012
|
-0.50 / -4.42%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
5.84
|
223,760
|
|
|
7/31/2012
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
6.11
|
391,500
|
|
|
7/30/2012
|
+0.30 / +2.80%
|
10.20
|
11.00
|
10.20
|
11.00
|
11.00
|
5.95
|
30,720
|
|
|
7/27/2012
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.79
|
556,969
|
|
|
7/26/2012
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.57
|
806,950
|
|
|
7/25/2012
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.79
|
136,010
|
|
|
7/24/2012
|
-0.20 / -1.75%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
6.06
|
391,650
|
|
|
7/23/2012
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.17
|
30,280
|
|
|
7/20/2012
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.20
|
6.06
|
646,579
|
|
|
7/19/2012
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
6.17
|
721,760
|
|
|
7/18/2012
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
6.11
|
143,800
|
|
|
7/17/2012
|
-0.70 / -5.98%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
5.95
|
639,580
|
|
|
7/16/2012
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
5.79
|
119,600
|
|
|
7/13/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
5.79
|
757,969
|
|
|
7/12/2012
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
5.79
|
310
|
|
|
7/11/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.74
|
214,080
|
|
|
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
|
|
|