|
Closing price on 12/1/2020
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
5,100 |
| Split-adjusted Price |
6.90 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.59
|
6.90
|
5,100
|
|
|
11/30/2020
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
3,100
|
|
|
11/27/2020
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
6,500
|
|
|
11/26/2020
|
+0.50 / +7.46%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.25
|
7.20
|
6,300
|
|
|
11/25/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,100
|
|
|
11/24/2020
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,500
|
|
|
11/23/2020
|
+0.30 / +4.55%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.91
|
6.90
|
2,300
|
|
|
11/20/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6,100
|
|
|
11/18/2020
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
6,600
|
|
|
11/17/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
11/16/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5,000
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
|
11/11/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/10/2020
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,120
|
|
|
11/9/2020
|
+0.20 / +2.90%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.13
|
7.10
|
300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
300
|
|
|
11/5/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.90
|
1,400
|
|
|
11/4/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
200
|
|
|
11/3/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/30/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/29/2020
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
6.90
|
1,500
|
|
|
10/28/2020
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
10/27/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
10/26/2020
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
10/23/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
3,400
|
|
|
10/22/2020
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
10/21/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|