|
Closing price on 1/14/2021
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
6,100 |
| Split-adjusted Price |
8.20 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
-0.50 / -5.75%
|
8.30
|
8.60
|
8.00
|
8.20
|
8.18
|
8.20
|
6,100
|
|
|
1/13/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.64
|
8.70
|
4,900
|
|
|
1/12/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.30
|
8.80
|
8.55
|
8.80
|
13,700
|
|
|
1/11/2021
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.75
|
8.80
|
37,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.87
|
8.00
|
7,600
|
|
|
1/7/2021
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
7,800
|
|
|
1/6/2021
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.26
|
8.30
|
11,800
|
|
|
1/5/2021
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.60
|
7.90
|
7.83
|
7.90
|
7,600
|
|
|
1/4/2021
|
-0.90 / -9.78%
|
8.40
|
9.00
|
8.30
|
8.30
|
8.38
|
8.30
|
1,600
|
|
|
12/31/2020
|
+0.30 / +3.37%
|
9.30
|
9.30
|
8.60
|
9.20
|
8.78
|
9.20
|
22,900
|
|
|
12/30/2020
|
+0.80 / +9.88%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.89
|
8.90
|
32,500
|
|
|
12/29/2020
|
+0.70 / +9.46%
|
8.00
|
8.10
|
7.50
|
8.10
|
8.09
|
8.10
|
38,500
|
|
|
12/28/2020
|
+0.60 / +8.82%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.34
|
7.40
|
24,900
|
|
|
12/25/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.81
|
6.80
|
5,900
|
|
|
12/24/2020
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.93
|
6.80
|
5,800
|
|
|
12/23/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
7.20
|
26,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
800
|
|
|
12/18/2020
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
7.20
|
9,000
|
|
|
12/17/2020
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.02
|
7.00
|
12,900
|
|
|
12/16/2020
|
0.00 / 0.00%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.52
|
7.10
|
3,000
|
|
|
12/15/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
3,900
|
|
|
12/14/2020
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.53
|
7.00
|
10,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/10/2020
|
+0.10 / +1.49%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.81
|
6.80
|
1,700
|
|
|
12/9/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,000
|
|
|
12/8/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.73
|
6.70
|
1,046,853
|
|
|
12/7/2020
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
6.90
|
3,600
|
|
|
12/4/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
12/3/2020
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|