|
Closing price on 12/28/2017
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
26.00 |
| Volume |
1,100 |
| Split-adjusted Price |
8.70 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.90 / +3.59%
|
27.60
|
27.60
|
26.00
|
26.00
|
27.45
|
8.70
|
1,100
|
|
|
12/27/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
25.10
|
25.10
|
27.52
|
8.40
|
5,000
|
|
|
12/26/2017
|
-2.00 / -7.38%
|
29.00
|
29.80
|
25.00
|
25.10
|
29.40
|
8.40
|
43,400
|
|
|
12/25/2017
|
+2.40 / +9.72%
|
25.00
|
27.10
|
23.70
|
27.10
|
26.70
|
9.07
|
7,150
|
|
|
12/22/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.27
|
0
|
|
|
12/21/2017
|
+0.20 / +0.82%
|
26.00
|
26.90
|
24.70
|
24.70
|
26.23
|
8.27
|
11,800
|
|
|
12/20/2017
|
-1.50 / -5.77%
|
28.50
|
28.50
|
24.20
|
24.50
|
27.93
|
8.20
|
14,500
|
|
|
12/19/2017
|
+2.30 / +9.70%
|
23.70
|
26.00
|
23.70
|
26.00
|
25.14
|
8.70
|
9,100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.93
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.93
|
0
|
|
|
12/14/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.93
|
0
|
|
|
12/13/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.93
|
0
|
|
|
12/12/2017
|
0.00 / 0.00%
|
21.50
|
23.70
|
21.50
|
23.70
|
22.33
|
7.93
|
8,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.93
|
800,000
|
|
|
12/8/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.93
|
0
|
|
|
12/7/2017
|
-0.40 / -1.66%
|
26.50
|
26.50
|
23.70
|
23.70
|
26.24
|
7.93
|
33,020
|
|
|
12/6/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.07
|
0
|
|
|
12/5/2017
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.07
|
1,000
|
|
|
12/4/2017
|
-0.50 / -1.95%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
8.40
|
100
|
|
|
12/1/2017
|
+2.30 / +9.87%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.03
|
8.57
|
22,200
|
|
|
11/30/2017
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.80
|
300
|
|
|
11/29/2017
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.10
|
2,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.36
|
0
|
|
|
11/27/2017
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.36
|
1,500
|
|
|
11/24/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.70
|
0
|
|
|
11/23/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.70
|
0
|
|
|
11/22/2017
|
-1.50 / -6.12%
|
26.80
|
26.80
|
23.00
|
23.00
|
26.74
|
7.70
|
6,300
|
|
|
11/21/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.20
|
0
|
|
|
11/20/2017
|
+0.10 / +0.41%
|
26.70
|
26.80
|
24.50
|
24.50
|
26.20
|
8.20
|
9,100
|
|
|
11/17/2017
|
0.00 / 0.00%
|
24.40
|
26.70
|
24.40
|
24.40
|
25.71
|
8.17
|
20,527
|
|
|