|
Closing price on 10/3/2017
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
18.50 |
| Volume |
12,100 |
| Split-adjusted Price |
6.19 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-1.50 / -7.50%
|
21.90
|
22.00
|
18.50
|
18.50
|
21.63
|
6.19
|
12,100
|
|
|
10/2/2017
|
0.00 / 0.00%
|
21.50
|
22.00
|
20.00
|
20.00
|
21.90
|
6.69
|
12,200
|
|
|
9/29/2017
|
-1.50 / -6.98%
|
19.70
|
23.60
|
19.70
|
20.00
|
23.45
|
6.69
|
24,800
|
|
|
9/28/2017
|
+1.90 / +9.69%
|
20.90
|
21.50
|
19.60
|
21.50
|
21.26
|
7.20
|
30,300
|
|
|
9/27/2017
|
-0.50 / -2.49%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.56
|
200
|
|
|
9/26/2017
|
+1.80 / +9.84%
|
19.50
|
20.10
|
19.30
|
20.10
|
19.96
|
6.73
|
8,000
|
|
|
9/25/2017
|
-1.40 / -7.11%
|
18.20
|
21.00
|
18.20
|
18.30
|
20.81
|
6.13
|
4,300
|
|
|
9/22/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
0
|
|
|
9/21/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
1,500
|
|
|
9/20/2017
|
+0.20 / +1.03%
|
21.00
|
21.00
|
19.70
|
19.70
|
20.92
|
6.59
|
8,000
|
|
|
9/19/2017
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
20.90
|
21.20
|
19.30
|
19.30
|
21.03
|
6.46
|
7,500
|
|
|
9/15/2017
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.40
|
6.46
|
1,000
|
|
|
9/14/2017
|
+0.10 / +0.53%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.46
|
6.39
|
2,200
|
|
|
9/13/2017
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.36
|
1,100
|
|
|
9/12/2017
|
+0.10 / +0.52%
|
19.20
|
20.00
|
19.20
|
19.30
|
19.50
|
6.46
|
12,000
|
|
|
9/11/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.43
|
0
|
|
|
9/8/2017
|
+1.70 / +9.71%
|
19.00
|
19.20
|
18.00
|
19.20
|
19.15
|
6.43
|
14,300
|
|
|
9/7/2017
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
1,500
|
|
|
9/6/2017
|
+0.30 / +1.81%
|
16.60
|
18.20
|
16.60
|
16.90
|
16.87
|
5.66
|
6,100
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.56
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.56
|
0
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.56
|
0
|
|
|
8/30/2017
|
-0.40 / -2.35%
|
18.70
|
18.70
|
16.60
|
16.60
|
18.51
|
5.56
|
1,100
|
|
|
8/29/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
8/28/2017
|
-0.40 / -2.30%
|
19.00
|
19.10
|
17.00
|
17.00
|
19.02
|
5.69
|
4,900
|
|
|
8/25/2017
|
-0.60 / -3.33%
|
19.50
|
19.50
|
17.40
|
17.40
|
19.42
|
5.82
|
5,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
9,800
|
|
|
8/23/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
0
|
|
|
8/22/2017
|
-1.00 / -5.26%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.98
|
6.03
|
19,900
|
|
|