|
Closing price on 10/10/2019
|
|
| Open |
12.40 |
| High |
13.60 |
| Low |
12.00 |
| Volume |
10,300 |
| Split-adjusted Price |
13.60 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.00
|
13.60
|
12.28
|
13.60
|
10,300
|
|
|
10/9/2019
|
-0.50 / -3.88%
|
12.20
|
12.90
|
12.20
|
12.40
|
12.35
|
12.40
|
1,100
|
|
|
10/8/2019
|
-0.50 / -3.73%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.15
|
12.90
|
16,100
|
|
|
10/7/2019
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
|
10/4/2019
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.07
|
13.60
|
1,200
|
|
|
10/3/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
10/2/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
10/1/2019
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
800
|
|
|
9/30/2019
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
|
9/27/2019
|
+0.70 / +5.43%
|
13.60
|
13.70
|
12.50
|
13.60
|
13.35
|
13.60
|
600
|
|
|
9/26/2019
|
-1.00 / -7.19%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
100
|
|
|
9/25/2019
|
+0.10 / +0.72%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.23
|
13.90
|
2,000
|
|
|
9/24/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
9/23/2019
|
-1.50 / -9.80%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.87
|
13.80
|
6,500
|
|
|
9/20/2019
|
-0.20 / -1.29%
|
14.60
|
15.40
|
14.00
|
15.30
|
14.43
|
15.30
|
10,800
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.40
|
15.50
|
14.40
|
15.50
|
14.58
|
15.50
|
2,000
|
|
|
9/18/2019
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
9/17/2019
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
300
|
|
|
9/13/2019
|
+1.30 / +9.22%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.22
|
15.40
|
7,500
|
|
|
9/12/2019
|
-1.40 / -9.03%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.40
|
14.10
|
600
|
|
|
9/11/2019
|
-0.30 / -1.90%
|
15.80
|
15.80
|
14.40
|
15.50
|
14.59
|
15.50
|
3,800
|
|
|
9/10/2019
|
-0.20 / -1.25%
|
14.70
|
15.80
|
14.50
|
15.80
|
14.63
|
15.80
|
9,800
|
|
|
9/9/2019
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
9/6/2019
|
0.00 / 0.00%
|
16.00
|
17.00
|
15.30
|
17.00
|
15.47
|
17.00
|
5,200
|
|
|
9/5/2019
|
-30.80 / -64.44%
|
17.60
|
17.60
|
16.50
|
17.00
|
17.13
|
17.00
|
8,900
|
|
|
9/4/2019
|
-1.20 / -2.45%
|
49.30
|
49.30
|
44.50
|
47.80
|
47.35
|
16.00
|
10,100
|
|
|
9/3/2019
|
+0.50 / +1.03%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.35
|
16.40
|
4,800
|
|
|
8/30/2019
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.00
|
48.50
|
49.01
|
16.23
|
4,100
|
|
|
8/29/2019
|
-0.40 / -0.79%
|
50.40
|
50.40
|
48.00
|
50.00
|
50.06
|
16.74
|
5,800
|
|
|