|
Closing price on 12/19/2019
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
900 |
| Split-adjusted Price |
11.60 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-0.30 / -2.52%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.46
|
11.60
|
900
|
|
|
12/18/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
12/17/2019
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
12/16/2019
|
+0.50 / +4.55%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
6,000
|
|
|
12/13/2019
|
-0.50 / -4.35%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.39
|
11.00
|
2,000
|
|
|
12/12/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/11/2019
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
6,100
|
|
|
12/10/2019
|
-0.30 / -2.63%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.00
|
11.10
|
10,000
|
|
|
12/9/2019
|
+0.60 / +5.56%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.05
|
11.40
|
200
|
|
|
12/6/2019
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.15
|
10.80
|
200
|
|
|
12/5/2019
|
-0.20 / -1.71%
|
11.20
|
11.50
|
10.70
|
11.50
|
11.03
|
11.50
|
11,800
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
12/3/2019
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.32
|
11.70
|
2,200
|
|
|
12/2/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
11.30
|
6,300
|
|
|
11/29/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.44
|
11.50
|
18,600
|
|
|
11/28/2019
|
+0.40 / +3.60%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.98
|
11.50
|
2,500
|
|
|
11/27/2019
|
-1.10 / -9.02%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.58
|
11.10
|
2,500
|
|
|
11/26/2019
|
+1.10 / +9.91%
|
11.20
|
12.20
|
11.10
|
12.20
|
11.92
|
12.20
|
14,200
|
|
|
11/25/2019
|
-0.90 / -7.50%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.28
|
11.10
|
8,300
|
|
|
11/22/2019
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.88
|
12.00
|
400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.66
|
12.00
|
800
|
|
|
11/20/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
11/19/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
11/18/2019
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.03
|
12.00
|
3,200
|
|
|
11/15/2019
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
900
|
|
|
11/14/2019
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.43
|
12.50
|
1,200
|
|
|
11/13/2019
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1,383
|
|
|
11/12/2019
|
-0.50 / -3.91%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.04
|
12.30
|
5,000
|
|
|
11/11/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
11/8/2019
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.42
|
12.80
|
4,000
|
|
|