|
Closing price on 10/24/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.10 |
| Volume |
300 |
| Split-adjusted Price |
2.38 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2012
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.38
|
300
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.24
|
1,700
|
|
|
10/22/2012
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
2.24
|
2,600
|
|
|
10/19/2012
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.41
|
1,000
|
|
|
10/18/2012
|
-0.50 / -6.10%
|
8.60
|
8.60
|
7.70
|
7.70
|
7.70
|
2.58
|
600
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/16/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/15/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
1,200
|
|
|
10/12/2012
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
500
|
|
|
10/11/2012
|
+0.10 / +1.23%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
2.74
|
4,300
|
|
|
10/10/2012
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
2.71
|
300
|
|
|
10/9/2012
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.58
|
100
|
|
|
10/8/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.44
|
200
|
|
|
10/5/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.31
|
100
|
|
|
10/4/2012
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.21
|
1,600
|
|
|
10/3/2012
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.08
|
100
|
|
|
10/2/2012
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.21
|
100
|
|
|
10/1/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.34
|
1,000
|
|
|
9/28/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.44
|
100
|
|
|
9/27/2012
|
-0.40 / -5.00%
|
7.60
|
8.50
|
7.60
|
7.60
|
7.60
|
2.54
|
2,100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
0
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
0
|
|
|
9/24/2012
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
500
|
|
|
9/21/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
0
|
|
|
9/20/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
0
|
|
|
9/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
0
|
|
|
9/18/2012
|
+0.30 / +3.61%
|
8.70
|
8.70
|
7.80
|
8.60
|
8.60
|
2.88
|
1,100
|
|
|
9/17/2012
|
-0.60 / -6.74%
|
8.30
|
9.10
|
8.30
|
8.30
|
8.30
|
2.78
|
10,200
|
|
|
9/14/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.98
|
200
|
|
|
9/13/2012
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
500
|
|
|