|
Closing price on 1/9/2020
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
6,500 |
| Split-adjusted Price |
12.40 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.04
|
12.40
|
6,500
|
|
|
1/8/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
1/7/2020
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,300
|
|
|
1/6/2020
|
-0.70 / -5.51%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.52
|
12.00
|
4,600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
1/2/2020
|
-0.10 / -0.78%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.25
|
12.70
|
3,100
|
|
|
12/31/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
12/30/2019
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
12/26/2019
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.00
|
12.50
|
600
|
|
|
12/25/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
12/23/2019
|
0.00 / 0.00%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.73
|
11.90
|
3,600
|
|
|
12/20/2019
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
500
|
|
|
12/19/2019
|
-0.30 / -2.52%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.46
|
11.60
|
900
|
|
|
12/18/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
12/17/2019
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
12/16/2019
|
+0.50 / +4.55%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
6,000
|
|
|
12/13/2019
|
-0.50 / -4.35%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.39
|
11.00
|
2,000
|
|
|
12/12/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/11/2019
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
6,100
|
|
|
12/10/2019
|
-0.30 / -2.63%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.00
|
11.10
|
10,000
|
|
|
12/9/2019
|
+0.60 / +5.56%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.05
|
11.40
|
200
|
|
|
12/6/2019
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.15
|
10.80
|
200
|
|
|
12/5/2019
|
-0.20 / -1.71%
|
11.20
|
11.50
|
10.70
|
11.50
|
11.03
|
11.50
|
11,800
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
12/3/2019
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.32
|
11.70
|
2,200
|
|
|
12/2/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
11.30
|
6,300
|
|
|
11/29/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.44
|
11.50
|
18,600
|
|
|
11/28/2019
|
+0.40 / +3.60%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.98
|
11.50
|
2,500
|
|
|