|
Closing price on 12/7/2017
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
23.70 |
| Volume |
33,020 |
| Split-adjusted Price |
7.93 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2017
|
+0.10 / +0.41%
|
26.60
|
26.70
|
24.40
|
24.40
|
26.60
|
8.17
|
35,400
|
|
|
11/15/2017
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.13
|
15,000
|
|
|
11/14/2017
|
-2.40 / -9.80%
|
26.50
|
26.80
|
22.10
|
22.10
|
25.65
|
7.40
|
38,700
|
|
|
11/13/2017
|
-0.80 / -3.16%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.20
|
100
|
|
|
11/10/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.47
|
0
|
|
|
11/9/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.47
|
0
|
|
|
11/8/2017
|
+2.20 / +9.52%
|
23.50
|
25.30
|
23.50
|
25.30
|
24.71
|
8.47
|
1,700
|
|
|
11/7/2017
|
-2.30 / -9.06%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
100
|
|
|
11/6/2017
|
+2.30 / +9.96%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.29
|
8.50
|
17,020
|
|
|
11/3/2017
|
+0.40 / +1.76%
|
24.70
|
24.90
|
23.10
|
23.10
|
24.50
|
7.73
|
103,400
|
|
|
11/2/2017
|
+0.40 / +1.79%
|
23.90
|
24.50
|
22.70
|
22.70
|
24.28
|
7.60
|
176,600
|
|
|
11/1/2017
|
+1.20 / +5.69%
|
23.00
|
23.20
|
21.10
|
22.30
|
23.06
|
7.46
|
23,800
|
|
|
10/31/2017
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.06
|
2,100
|
|
|
10/30/2017
|
+1.10 / +5.21%
|
21.50
|
23.20
|
20.20
|
22.20
|
21.56
|
7.43
|
69,700
|
|
|
10/27/2017
|
-1.50 / -6.64%
|
24.00
|
24.70
|
21.10
|
21.10
|
24.58
|
7.06
|
14,200
|
|
|