|
Closing price on 1/7/2016
|
|
| Open |
27.40 |
| High |
29.80 |
| Low |
27.40 |
| Volume |
288,800 |
| Split-adjusted Price |
9.31 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.98
|
6.66
|
12,100
|
|
|
12/4/2015
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.04
|
6.73
|
182,700
|
|
|
12/3/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.09
|
6.79
|
40,800
|
|
|
12/2/2015
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.14
|
6.79
|
19,300
|
|
|
12/1/2015
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.69
|
6,900
|
|
|
11/30/2015
|
-0.20 / -0.98%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
6.76
|
43,800
|
|
|
11/27/2015
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
6.83
|
11,900
|
|
|
11/26/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.90
|
0
|
|
|