|
Closing price on 8/8/2025
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
302,300 |
| Split-adjusted Price |
18.20 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
18.30
|
18.70
|
17.50
|
18.20
|
18.27
|
18.20
|
302,300
|
|
|
8/7/2025
|
+0.80 / +4.60%
|
17.40
|
19.50
|
17.40
|
18.20
|
18.20
|
18.20
|
844,400
|
|
|
8/6/2025
|
+0.50 / +2.96%
|
16.90
|
18.20
|
16.90
|
17.40
|
17.40
|
17.40
|
387,100
|
|
|
8/5/2025
|
+0.70 / +4.35%
|
16.50
|
17.80
|
16.10
|
16.80
|
16.90
|
16.80
|
1,128,400
|
|
|
8/4/2025
|
+1.80 / +12.68%
|
15.50
|
16.30
|
15.50
|
16.00
|
16.10
|
16.00
|
808,100
|
|
|
8/1/2025
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.10
|
14.30
|
16.90
|
14.30
|
63,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
73,100
|
|
|
7/30/2025
|
-0.40 / -2.58%
|
15.10
|
15.10
|
14.40
|
15.10
|
16.90
|
15.10
|
284,900
|
|
|
7/29/2025
|
+0.10 / +0.67%
|
15.50
|
16.30
|
15.00
|
15.10
|
14.70
|
15.10
|
297,700
|
|
|
7/28/2025
|
+0.70 / +4.90%
|
14.40
|
15.30
|
14.30
|
15.00
|
15.00
|
15.00
|
231,900
|
|
|
7/25/2025
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.30
|
14.50
|
228,800
|
|
|
7/24/2025
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
47,600
|
|
|
7/23/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
69,900
|
|
|
7/22/2025
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
14.50
|
154,200
|
|
|
7/21/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
16.90
|
14.90
|
81,100
|
|
|
7/18/2025
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
81,900
|
|
|
7/17/2025
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.10
|
15.40
|
259,000
|
|
|
7/16/2025
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.10
|
15.10
|
54,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.10
|
15.50
|
15.40
|
15.50
|
135,600
|
|
|
7/14/2025
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.50
|
15.60
|
38,000
|
|
|
7/11/2025
|
+0.20 / +1.30%
|
17.30
|
17.30
|
15.10
|
15.60
|
15.70
|
15.60
|
75,000
|
|
|
7/10/2025
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.10
|
15.50
|
15.40
|
15.50
|
93,700
|
|
|
7/9/2025
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.10
|
15.60
|
15.40
|
15.60
|
99,500
|
|
|
7/8/2025
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.50
|
15.80
|
41,000
|
|
|
7/7/2025
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.10
|
15.50
|
15.50
|
15.50
|
99,400
|
|
|
7/4/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.50
|
15.40
|
15.50
|
56,900
|
|
|
7/3/2025
|
+0.20 / +1.30%
|
15.10
|
15.90
|
15.10
|
15.60
|
15.50
|
15.60
|
62,900
|
|
|
7/2/2025
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.20
|
15.60
|
15.40
|
15.60
|
44,400
|
|
|
7/1/2025
|
-0.50 / -3.09%
|
16.50
|
16.50
|
15.30
|
15.70
|
15.70
|
15.70
|
71,500
|
|
|
6/30/2025
|
-0.60 / -3.61%
|
19.00
|
19.00
|
15.80
|
16.00
|
16.20
|
16.00
|
99,500
|
|
|