|
Closing price on 12/23/2015
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.20 |
| Volume |
163,700 |
| Split-adjusted Price |
8.70 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.20
|
26.00
|
25.54
|
8.70
|
163,700
|
|
|
12/22/2015
|
-1.00 / -3.70%
|
26.70
|
27.00
|
25.10
|
26.00
|
26.40
|
8.70
|
48,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.60
|
27.00
|
26.90
|
9.04
|
93,310
|
|
|
12/18/2015
|
-0.20 / -0.74%
|
26.20
|
27.50
|
26.10
|
27.00
|
27.09
|
9.04
|
64,000
|
|
|
12/17/2015
|
+1.80 / +7.09%
|
26.00
|
27.70
|
25.90
|
27.20
|
26.92
|
9.10
|
187,400
|
|
|
12/16/2015
|
+2.30 / +9.96%
|
24.50
|
25.40
|
23.50
|
25.40
|
25.02
|
8.50
|
311,800
|
|
|
12/15/2015
|
+2.10 / +10.00%
|
21.80
|
23.10
|
21.20
|
23.10
|
22.81
|
7.73
|
14,149,300
|
|
|
12/14/2015
|
+0.50 / +2.44%
|
21.00
|
22.50
|
18.50
|
21.00
|
21.55
|
7.03
|
233,366
|
|
|
12/11/2015
|
-0.30 / -1.44%
|
20.20
|
20.70
|
20.00
|
20.50
|
20.17
|
6.86
|
375,500
|
|
|
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
|
|
|