|
Closing price on 10/9/2015
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
13,100 |
| Split-adjusted Price |
6.29 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2015
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.96
|
6.29
|
13,100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
6.36
|
47,400
|
|
|
10/7/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.36
|
7,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.11
|
6.36
|
23,200
|
|
|
10/5/2015
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
6.36
|
52,300
|
|
|
10/2/2015
|
-0.40 / -2.06%
|
18.70
|
19.40
|
18.70
|
19.00
|
18.94
|
6.36
|
43,000
|
|
|
10/1/2015
|
0.00 / 0.00%
|
19.40
|
19.90
|
18.90
|
19.40
|
19.36
|
6.49
|
37,700
|
|
|
9/30/2015
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.49
|
5,000
|
|
|
9/29/2015
|
-0.40 / -2.12%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.03
|
6.19
|
9,300
|
|
|
9/28/2015
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.33
|
1,300
|
|
|
9/25/2015
|
+1.20 / +6.82%
|
18.00
|
19.30
|
18.00
|
18.80
|
18.72
|
6.29
|
37,700
|
|
|
9/24/2015
|
+0.60 / +3.53%
|
18.00
|
18.00
|
17.00
|
17.60
|
17.12
|
5.89
|
9,100
|
|
|
9/23/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.82
|
5.69
|
7,600
|
|
|
9/22/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.77
|
5.52
|
11,000
|
|
|
9/21/2015
|
-0.40 / -2.37%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.34
|
5.52
|
3,600
|
|
|
9/18/2015
|
+0.90 / +5.63%
|
15.80
|
16.90
|
15.80
|
16.90
|
15.94
|
5.66
|
117,900
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
0
|
|
|
9/16/2015
|
+0.40 / +2.56%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.08
|
5.36
|
1,200
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
5,500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
1,000
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
0
|
|
|
9/10/2015
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
2,000
|
|
|
9/9/2015
|
+1.00 / +6.67%
|
15.10
|
16.20
|
15.10
|
16.00
|
15.45
|
5.36
|
4,200
|
|
|
9/8/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
5.02
|
5,500
|
|
|
9/7/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
4.99
|
20,500
|
|
|
9/4/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.99
|
0
|
|
|
9/3/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
4.99
|
6,000
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
1,000
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
0
|
|
|
8/28/2015
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
15,200
|
|
|