Closing price on 10/25/2019
|
|
Open |
12.70 |
High |
13.40 |
Low |
12.60 |
Volume |
46,500 |
Split-adjusted Price |
13.40 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2019
|
+0.80 / +6.35%
|
12.70
|
13.40
|
12.60
|
13.40
|
12.60
|
13.40
|
46,500
|
|
10/24/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.74
|
12.60
|
1,600
|
|
10/23/2019
|
-1.10 / -8.03%
|
12.80
|
13.70
|
12.40
|
12.60
|
12.67
|
12.60
|
3,500
|
|
10/22/2019
|
+0.50 / +3.79%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.14
|
13.70
|
800
|
|
10/21/2019
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.86
|
13.20
|
1,500
|
|
10/18/2019
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.01
|
13.20
|
1,300
|
|
10/17/2019
|
-0.20 / -1.56%
|
12.90
|
13.10
|
12.60
|
12.60
|
12.95
|
12.60
|
2,600
|
|
10/16/2019
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.84
|
12.80
|
6,300
|
|
10/15/2019
|
-0.10 / -0.77%
|
12.20
|
13.30
|
12.20
|
12.90
|
13.00
|
12.90
|
1,500
|
|
10/14/2019
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
300
|
|
10/11/2019
|
-0.10 / -0.74%
|
13.40
|
13.50
|
12.40
|
13.50
|
13.04
|
13.50
|
500
|
|
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
|
|
|