|
Closing price on 12/10/2015
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
1,580,200 |
| Split-adjusted Price |
6.96 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.10 / -0.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.20
|
6.96
|
1,580,200
|
|
|
12/9/2015
|
+1.00 / +5.03%
|
19.80
|
20.90
|
19.50
|
20.90
|
19.91
|
7.00
|
76,700
|
|
|
12/8/2015
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.54
|
6.66
|
11,200
|
|
|
12/7/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.98
|
6.66
|
12,100
|
|
|
12/4/2015
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.04
|
6.73
|
182,700
|
|
|
12/3/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.09
|
6.79
|
40,800
|
|
|
12/2/2015
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.14
|
6.79
|
19,300
|
|
|
12/1/2015
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.69
|
6,900
|
|
|
11/30/2015
|
-0.20 / -0.98%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
6.76
|
43,800
|
|
|
11/27/2015
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
6.83
|
11,900
|
|
|
11/26/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.90
|
0
|
|
|
11/25/2015
|
-0.20 / -0.96%
|
19.00
|
20.60
|
19.00
|
20.60
|
19.06
|
6.90
|
1,600
|
|
|
11/24/2015
|
+0.70 / +3.48%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.11
|
6.96
|
21,900
|
|
|
11/23/2015
|
-0.30 / -1.47%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.73
|
100
|
|
|
11/20/2015
|
-0.40 / -1.92%
|
20.80
|
22.20
|
20.40
|
20.40
|
21.04
|
6.83
|
8,400
|
|
|
11/19/2015
|
+0.60 / +2.97%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.30
|
6.96
|
8,500
|
|
|
11/18/2015
|
-0.80 / -3.81%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.20
|
6.76
|
23,210
|
|
|
11/17/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
|
11/16/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
|
11/13/2015
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.78
|
7.03
|
19,100
|
|
|
11/12/2015
|
-0.20 / -0.96%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.63
|
6.90
|
14,200
|
|
|
11/11/2015
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.55
|
6.96
|
3,390
|
|
|
11/10/2015
|
+0.10 / +0.49%
|
20.20
|
20.90
|
20.20
|
20.50
|
20.44
|
6.86
|
22,500
|
|
|
11/9/2015
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.18
|
6.83
|
25,200
|
|
|
11/6/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.12
|
6.73
|
20,200
|
|
|
11/5/2015
|
-1.20 / -5.63%
|
20.00
|
20.90
|
19.60
|
20.10
|
20.53
|
6.73
|
57,100
|
|
|
11/4/2015
|
-0.50 / -2.29%
|
22.50
|
22.50
|
20.50
|
21.30
|
21.42
|
7.13
|
293,400
|
|
|
11/3/2015
|
+0.60 / +2.83%
|
22.20
|
22.20
|
21.10
|
21.80
|
21.67
|
7.30
|
62,700
|
|
|
11/2/2015
|
+0.10 / +0.47%
|
21.10
|
21.90
|
21.10
|
21.20
|
21.55
|
7.10
|
100,100
|
|
|
10/30/2015
|
+1.30 / +6.57%
|
20.00
|
21.70
|
20.00
|
21.10
|
21.12
|
7.06
|
179,700
|
|
|