|
Closing price on 11/26/2021
|
|
| Open |
9.50 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
173,300 |
| Split-adjusted Price |
10.40 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.91
|
10.40
|
173,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/24/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/23/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/22/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/19/2021
|
+0.40 / +4.40%
|
9.50
|
10.00
|
9.50
|
9.50
|
10.00
|
9.50
|
78,600
|
|
|
11/18/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
11/17/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
11/16/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
11/15/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
11/12/2021
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.30
|
9.10
|
8.86
|
9.10
|
35,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
11/10/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
11/9/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
11/8/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
11/5/2021
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.29
|
8.30
|
88,800
|
|
|
11/4/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
11/3/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
11/2/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
11/1/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/29/2021
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
8.10
|
7.85
|
8.10
|
39,500
|
|
|
10/28/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/27/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/26/2021
|
-0.10 / -1.22%
|
7.90
|
8.20
|
7.80
|
8.10
|
7.91
|
8.10
|
40,700
|
|
|
10/25/2021
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.17
|
8.20
|
49,300
|
|
|
10/22/2021
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.80
|
14,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.86
|
7.90
|
2,800
|
|
|
10/20/2021
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.93
|
7.90
|
27,100
|
|
|
10/19/2021
|
-0.10 / -1.32%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.50
|
7.50
|
800
|
|
|
10/18/2021
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.73
|
7.60
|
7,500
|
|
|