|
Closing price on 9/12/2012
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
4,450 |
| Split-adjusted Price |
4.71 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.71
|
4,450
|
|
|
9/11/2012
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.71
|
9,420
|
|
|
9/10/2012
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.92
|
12,000
|
|
|
9/7/2012
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.14
|
6,920
|
|
|
9/6/2012
|
-0.30 / -2.94%
|
9.70
|
10.40
|
9.70
|
9.90
|
9.90
|
5.36
|
543,400
|
|
|
9/5/2012
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
5.52
|
468,530
|
|
|
9/4/2012
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.46
|
20
|
|
|
8/31/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.30
|
9.80
|
9.80
|
5.30
|
1,830
|
|
|
8/30/2012
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
5.09
|
831,720
|
|
|
8/29/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.14
|
1,500
|
|
|
8/28/2012
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
5.09
|
210
|
|
|
8/27/2012
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
5.19
|
169,510
|
|
|
8/24/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.41
|
568,009
|
|
|
8/23/2012
|
-0.30 / -3.03%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
5.19
|
809,710
|
|
|
8/22/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.36
|
499,160
|
|
|
8/21/2012
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
5.14
|
253,580
|
|
|
8/20/2012
|
-0.20 / -2.04%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
5.19
|
130,040
|
|
|
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
|
|
|