|
Closing price on 7/18/2025
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
81,900 |
| Split-adjusted Price |
15.00 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/27/2025
|
-0.90 / -5.11%
|
18.50
|
18.50
|
16.00
|
16.70
|
16.60
|
16.70
|
223,879
|
|
|
6/26/2025
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.60
|
17.90
|
139,100
|
|
|
6/25/2025
|
-0.90 / -4.92%
|
18.30
|
18.30
|
16.80
|
17.40
|
17.40
|
17.40
|
97,100
|
|
|
6/24/2025
|
+1.70 / +10.43%
|
18.70
|
18.70
|
17.60
|
18.00
|
18.30
|
18.00
|
249,600
|
|
|
6/23/2025
|
+2.20 / +14.86%
|
15.00
|
17.00
|
14.80
|
17.00
|
16.30
|
17.00
|
229,400
|
|
|
6/20/2025
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.80
|
15.00
|
94,700
|
|
|
6/19/2025
|
+0.20 / +1.37%
|
14.90
|
15.50
|
14.60
|
14.80
|
14.90
|
14.80
|
85,700
|
|
|
6/18/2025
|
+0.50 / +3.50%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.60
|
14.80
|
18,451,851
|
|
|
6/17/2025
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.30
|
14.50
|
304,900
|
|
|
6/16/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.90
|
14.00
|
74,600
|
|
|
6/13/2025
|
-0.60 / -4.17%
|
14.80
|
14.80
|
13.60
|
13.80
|
13.90
|
13.80
|
59,800
|
|
|
6/12/2025
|
+0.30 / +2.11%
|
14.50
|
14.60
|
13.90
|
14.50
|
14.40
|
14.50
|
72,800
|
|
|
6/11/2025
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.20
|
14.10
|
13,900
|
|
|
6/10/2025
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.80
|
14.50
|
21,600
|
|
|
6/9/2025
|
-0.70 / -4.73%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.50
|
14.10
|
33,600
|
|
|