|
Closing price on 11/16/2017
|
|
| Open |
26.60 |
| High |
26.70 |
| Low |
24.40 |
| Volume |
35,400 |
| Split-adjusted Price |
8.17 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.10 / +0.41%
|
26.60
|
26.70
|
24.40
|
24.40
|
26.60
|
8.17
|
35,400
|
|
|
11/15/2017
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.13
|
15,000
|
|
|
11/14/2017
|
-2.40 / -9.80%
|
26.50
|
26.80
|
22.10
|
22.10
|
25.65
|
7.40
|
38,700
|
|
|
11/13/2017
|
-0.80 / -3.16%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.20
|
100
|
|
|
11/10/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.47
|
0
|
|
|
11/9/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.47
|
0
|
|
|
11/8/2017
|
+2.20 / +9.52%
|
23.50
|
25.30
|
23.50
|
25.30
|
24.71
|
8.47
|
1,700
|
|
|
11/7/2017
|
-2.30 / -9.06%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
100
|
|
|
11/6/2017
|
+2.30 / +9.96%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.29
|
8.50
|
17,020
|
|
|
11/3/2017
|
+0.40 / +1.76%
|
24.70
|
24.90
|
23.10
|
23.10
|
24.50
|
7.73
|
103,400
|
|
|
11/2/2017
|
+0.40 / +1.79%
|
23.90
|
24.50
|
22.70
|
22.70
|
24.28
|
7.60
|
176,600
|
|
|
11/1/2017
|
+1.20 / +5.69%
|
23.00
|
23.20
|
21.10
|
22.30
|
23.06
|
7.46
|
23,800
|
|
|
10/31/2017
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.06
|
2,100
|
|
|
10/30/2017
|
+1.10 / +5.21%
|
21.50
|
23.20
|
20.20
|
22.20
|
21.56
|
7.43
|
69,700
|
|
|
10/27/2017
|
-1.50 / -6.64%
|
24.00
|
24.70
|
21.10
|
21.10
|
24.58
|
7.06
|
14,200
|
|
|
10/26/2017
|
+2.00 / +9.71%
|
22.60
|
22.60
|
20.60
|
22.60
|
22.57
|
7.56
|
6,000
|
|
|
10/25/2017
|
+0.60 / +3.00%
|
22.00
|
22.00
|
20.60
|
20.60
|
21.72
|
6.90
|
1,500
|
|
|
10/24/2017
|
+0.60 / +3.09%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.80
|
6.69
|
4,100
|
|
|
10/23/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.49
|
0
|
|
|
10/20/2017
|
-2.10 / -9.77%
|
21.50
|
21.50
|
19.40
|
19.40
|
21.42
|
6.49
|
10,400
|
|
|
10/19/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.26
|
7.20
|
7,200
|
|
|
10/18/2017
|
+0.40 / +1.90%
|
23.00
|
23.10
|
21.10
|
21.40
|
22.81
|
7.16
|
12,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
|
10/16/2017
|
0.00 / 0.00%
|
21.00
|
23.10
|
21.00
|
21.00
|
22.91
|
7.03
|
17,300
|
|
|
10/13/2017
|
+0.20 / +0.96%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.75
|
7.03
|
200
|
|
|
10/12/2017
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.96
|
0
|
|
|
10/11/2017
|
+0.30 / +1.46%
|
22.50
|
22.50
|
20.40
|
20.80
|
22.37
|
6.96
|
12,200
|
|
|
10/10/2017
|
+0.10 / +0.49%
|
22.40
|
22.40
|
20.10
|
20.50
|
22.11
|
6.86
|
5,800
|
|
|
10/9/2017
|
-0.50 / -2.39%
|
22.90
|
22.90
|
20.40
|
20.40
|
22.02
|
6.83
|
1,700
|
|
|
10/6/2017
|
-1.40 / -6.28%
|
20.50
|
23.00
|
20.50
|
20.90
|
21.19
|
7.00
|
1,800
|
|
|