|
Closing price on 1/19/2016
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
305,100 |
| Split-adjusted Price |
8.33 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.50
|
24.90
|
23.85
|
8.33
|
305,100
|
|
|
1/18/2016
|
-0.90 / -3.47%
|
25.70
|
25.70
|
23.60
|
25.00
|
24.39
|
8.37
|
119,300
|
|
|
1/15/2016
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.00
|
25.90
|
25.24
|
8.67
|
55,500
|
|
|
1/14/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.03
|
8.84
|
10,300
|
|
|
1/13/2016
|
+0.10 / +0.38%
|
26.40
|
27.50
|
26.40
|
26.50
|
26.58
|
8.87
|
83,710
|
|
|
1/12/2016
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.31
|
8.84
|
34,400
|
|
|
1/11/2016
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.30
|
26.40
|
26.62
|
8.84
|
9,300
|
|
|
1/8/2016
|
-1.20 / -4.32%
|
28.10
|
29.00
|
26.60
|
26.60
|
27.80
|
8.90
|
98,610
|
|
|
1/7/2016
|
+0.40 / +1.46%
|
27.40
|
29.80
|
27.40
|
27.80
|
28.21
|
9.31
|
288,800
|
|
|
1/6/2016
|
+1.70 / +6.61%
|
25.40
|
27.90
|
25.40
|
27.40
|
26.58
|
9.17
|
175,466
|
|
|
1/5/2016
|
+1.70 / +7.08%
|
24.20
|
26.30
|
24.20
|
25.70
|
25.10
|
8.60
|
127,124
|
|
|
1/4/2016
|
-0.50 / -2.04%
|
24.50
|
24.90
|
24.00
|
24.00
|
24.38
|
8.03
|
48,300
|
|
|
12/31/2015
|
-0.60 / -2.39%
|
25.10
|
25.30
|
24.50
|
24.50
|
25.06
|
8.20
|
53,850
|
|
|
12/30/2015
|
-0.30 / -1.18%
|
25.20
|
25.30
|
25.10
|
25.10
|
25.21
|
8.40
|
29,100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.10
|
25.40
|
25.22
|
8.50
|
29,100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
25.10
|
25.40
|
25.24
|
8.50
|
43,600
|
|
|
12/25/2015
|
-0.80 / -3.05%
|
25.20
|
26.20
|
25.10
|
25.40
|
25.30
|
8.50
|
46,500
|
|
|
12/24/2015
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.02
|
8.77
|
11,600
|
|
|
12/23/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.20
|
26.00
|
25.54
|
8.70
|
163,700
|
|
|
12/22/2015
|
-1.00 / -3.70%
|
26.70
|
27.00
|
25.10
|
26.00
|
26.40
|
8.70
|
48,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.60
|
27.00
|
26.90
|
9.04
|
93,310
|
|
|
12/18/2015
|
-0.20 / -0.74%
|
26.20
|
27.50
|
26.10
|
27.00
|
27.09
|
9.04
|
64,000
|
|
|
12/17/2015
|
+1.80 / +7.09%
|
26.00
|
27.70
|
25.90
|
27.20
|
26.92
|
9.10
|
187,400
|
|
|
12/16/2015
|
+2.30 / +9.96%
|
24.50
|
25.40
|
23.50
|
25.40
|
25.02
|
8.50
|
311,800
|
|
|
12/15/2015
|
+2.10 / +10.00%
|
21.80
|
23.10
|
21.20
|
23.10
|
22.81
|
7.73
|
14,149,300
|
|
|
12/14/2015
|
+0.50 / +2.44%
|
21.00
|
22.50
|
18.50
|
21.00
|
21.55
|
7.03
|
233,366
|
|
|
12/11/2015
|
-0.30 / -1.44%
|
20.20
|
20.70
|
20.00
|
20.50
|
20.17
|
6.86
|
375,500
|
|
|
12/10/2015
|
-0.10 / -0.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.20
|
6.96
|
1,580,200
|
|
|
12/9/2015
|
+1.00 / +5.03%
|
19.80
|
20.90
|
19.50
|
20.90
|
19.91
|
7.00
|
76,700
|
|
|
12/8/2015
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.54
|
6.66
|
11,200
|
|
|