|
Closing price on 1/20/2017
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.40 |
| Volume |
100 |
| Split-adjusted Price |
5.49 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.49
|
100
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.85
|
5.29
|
13,100
|
|
|
1/18/2017
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.29
|
100
|
|
|
1/17/2017
|
-0.50 / -2.94%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.00
|
5.52
|
600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.18
|
5.69
|
6,200
|
|
|
1/13/2017
|
+0.20 / +1.19%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.80
|
5.69
|
1,178
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
70
|
|
|
1/10/2017
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
200
|
|
|
1/9/2017
|
-0.50 / -3.03%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.26
|
5.36
|
2,800
|
|
|
1/6/2017
|
-1.00 / -5.71%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.57
|
5.52
|
1,400
|
|
|
1/5/2017
|
-0.30 / -1.69%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.03
|
5.86
|
1,600
|
|
|
1/4/2017
|
+0.30 / +1.71%
|
16.60
|
17.90
|
16.60
|
17.80
|
17.56
|
5.96
|
8,600
|
|
|
1/3/2017
|
-1.90 / -9.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
100
|
|
|
12/30/2016
|
+1.40 / +7.78%
|
16.40
|
19.40
|
16.20
|
19.40
|
17.87
|
6.49
|
33,700
|
|
|
12/29/2016
|
-0.30 / -1.64%
|
17.00
|
18.00
|
16.50
|
18.00
|
16.89
|
6.03
|
9,900
|
|
|
12/28/2016
|
-2.00 / -9.85%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.13
|
300
|
|
|
12/27/2016
|
-2.20 / -9.78%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.79
|
100
|
|
|
12/26/2016
|
-2.50 / -10.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
100
|
|
|
12/23/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
0
|
|
|
12/21/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
0
|
|
|
12/15/2016
|
+1.50 / +6.38%
|
21.20
|
25.00
|
21.20
|
25.00
|
23.10
|
8.37
|
200
|
|
|
12/14/2016
|
+2.10 / +9.81%
|
21.50
|
23.50
|
21.50
|
23.50
|
22.33
|
7.87
|
300
|
|
|
12/13/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.16
|
0
|
|
|
12/12/2016
|
+1.60 / +8.08%
|
21.60
|
21.60
|
17.90
|
21.40
|
18.39
|
7.16
|
3,700
|
|
|
12/9/2016
|
+1.80 / +10.00%
|
17.50
|
19.80
|
17.50
|
19.80
|
17.68
|
6.63
|
4,400
|
|
|