Closing price on 10/22/2020
|
|
Open |
6.80 |
High |
6.80 |
Low |
6.80 |
Volume |
600 |
Split-adjusted Price |
6.80 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2020
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
10/21/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
10/20/2020
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.03
|
7.20
|
1,400
|
|
10/19/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
10/16/2020
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,300
|
|
10/15/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
200
|
|
10/14/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
10/13/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
10/12/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.28
|
7.30
|
7,500
|
|
10/9/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
10/8/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
10/7/2020
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
10/6/2020
|
-0.50 / -6.67%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.01
|
7.00
|
5,100
|
|
10/5/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
10/2/2020
|
+0.30 / +4.17%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.25
|
7.50
|
1,200
|
|
10/1/2020
|
-0.60 / -7.69%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
9/30/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
9/29/2020
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.53
|
7.80
|
1,000
|
|
9/28/2020
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
9/25/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.05
|
7.40
|
1,200
|
|
9/24/2020
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.33
|
7.40
|
2,800
|
|
9/23/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
11,400
|
|
9/22/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
800
|
|
9/21/2020
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.26
|
7.20
|
3,500
|
|
9/18/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.43
|
7.50
|
8,800
|
|
9/17/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.18
|
7.30
|
9,300
|
|
9/16/2020
|
-0.40 / -5.26%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
7.20
|
10,100
|
|
9/15/2020
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.45
|
7.60
|
200
|
|
9/14/2020
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.36
|
7.50
|
37,000
|
|
9/11/2020
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
6.95
|
6.90
|
49,900
|
|
|