|
Closing price on 12/3/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
9.40 |
| Volume |
22,400 |
| Split-adjusted Price |
3.15 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
-0.90 / -8.74%
|
10.40
|
10.50
|
9.40
|
9.40
|
9.40
|
3.15
|
22,400
|
|
|
12/2/2014
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
3.45
|
8,800
|
|
|
12/1/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
3.41
|
400
|
|
|
11/28/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.41
|
500
|
|
|
11/27/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.41
|
0
|
|
|
11/26/2014
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.41
|
400
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
3.48
|
10,550
|
|
|
11/24/2014
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
3.48
|
6,200
|
|
|
11/21/2014
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
3.51
|
1,200
|
|
|
11/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
3.38
|
2,800
|
|
|
11/19/2014
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.38
|
1,900
|
|
|
11/18/2014
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
3.51
|
1,200
|
|
|
11/17/2014
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.00
|
10.00
|
10.00
|
3.35
|
5,300
|
|
|
11/14/2014
|
+0.60 / +6.38%
|
9.80
|
10.20
|
9.40
|
10.00
|
10.00
|
3.35
|
25,900
|
|
|
11/13/2014
|
+0.10 / +1.08%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.40
|
3.15
|
4,200
|
|
|
11/12/2014
|
-0.70 / -7.00%
|
10.80
|
11.00
|
9.00
|
9.30
|
9.30
|
3.11
|
89,006
|
|
|
11/11/2014
|
+0.70 / +7.53%
|
10.10
|
10.20
|
9.70
|
10.00
|
10.00
|
3.35
|
27,500
|
|
|
11/10/2014
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
3.11
|
5,000
|
|
|
11/7/2014
|
-1.00 / -9.90%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.05
|
2,900
|
|
|
11/6/2014
|
+0.80 / +8.60%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.38
|
1,000
|
|
|
11/5/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.11
|
0
|
|
|
11/4/2014
|
+0.50 / +5.68%
|
9.40
|
9.40
|
8.80
|
9.30
|
9.30
|
3.11
|
6,000
|
|
|
11/3/2014
|
+0.60 / +7.32%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.95
|
2,000
|
|
|
10/31/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/30/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/29/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/28/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|
10/23/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
0
|
|
|