|
Closing price on 10/21/2016
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
4,200 |
| Split-adjusted Price |
5.36 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
5.36
|
4,200
|
|
|
10/20/2016
|
-0.20 / -1.22%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.18
|
5.42
|
1,300
|
|
|
10/19/2016
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.00
|
5.49
|
3,100
|
|
|
10/18/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.39
|
0
|
|
|
10/17/2016
|
-0.50 / -3.01%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.39
|
100
|
|
|
10/14/2016
|
-0.10 / -0.60%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.08
|
5.56
|
1,700
|
|
|
10/13/2016
|
-0.20 / -1.18%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.10
|
5.59
|
300
|
|
|
10/12/2016
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.66
|
100
|
|
|
10/11/2016
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
2,300
|
|
|
10/10/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.26
|
0
|
|
|
10/7/2016
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
16.20
|
5.26
|
19,800
|
|
|
10/6/2016
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
3,000
|
|
|
10/5/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.42
|
0
|
|
|
10/4/2016
|
-1.60 / -8.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.42
|
1,000
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
9/30/2016
|
+0.60 / +3.49%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.50
|
5.96
|
400
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.20
|
16.69
|
5.76
|
6,900
|
|
|
9/28/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.76
|
0
|
|
|
9/27/2016
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.76
|
5,600
|
|
|
9/26/2016
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.60
|
16.70
|
17.14
|
5.59
|
7,500
|
|
|
9/23/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.50
|
5.56
|
6,900
|
|
|
9/22/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.07
|
5.52
|
13,500
|
|
|
9/21/2016
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
1,000
|
|
|
9/20/2016
|
+0.10 / +0.63%
|
16.00
|
17.20
|
16.00
|
16.10
|
17.00
|
5.39
|
34,900
|
|
|
9/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
1,200
|
|
|
9/16/2016
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.07
|
5.36
|
24,900
|
|
|
9/15/2016
|
-0.40 / -2.42%
|
16.10
|
16.10
|
15.50
|
16.10
|
15.80
|
5.39
|
42,600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.52
|
100
|
|
|
9/13/2016
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.52
|
3,800
|
|
|
9/12/2016
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
500
|
|
|