|
Closing price on 2/12/2020
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
5,400 |
| Split-adjusted Price |
12.10 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
+0.30 / +2.54%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.06
|
12.10
|
5,400
|
|
|
2/11/2020
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.24
|
11.80
|
1,100
|
|
|
2/10/2020
|
+0.50 / +4.20%
|
13.00
|
13.00
|
11.90
|
12.40
|
12.62
|
12.40
|
13,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.65
|
11.90
|
800
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
2/4/2020
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
2/3/2020
|
-1.00 / -8.33%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
3,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8,000
|
|
|
1/21/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/20/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.10
|
12.00
|
11.95
|
12.00
|
34,800
|
|
|
1/17/2020
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.72
|
11.90
|
1,300
|
|
|
1/16/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/15/2020
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
900
|
|
|
1/14/2020
|
-0.50 / -4.17%
|
13.20
|
13.20
|
11.50
|
11.50
|
11.57
|
11.50
|
23,100
|
|
|
1/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/10/2020
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8,000
|
|
|
1/9/2020
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.04
|
12.40
|
6,500
|
|
|
1/8/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
1/7/2020
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,300
|
|
|
1/6/2020
|
-0.70 / -5.51%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.52
|
12.00
|
4,600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
1/2/2020
|
-0.10 / -0.78%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.25
|
12.70
|
3,100
|
|
|
12/31/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
12/30/2019
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
12/26/2019
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.00
|
12.50
|
600
|
|
|
12/25/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|