|
Closing price on 2/24/2021
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
700 |
| Split-adjusted Price |
8.20 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.09
|
8.20
|
700
|
|
|
2/23/2021
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
8.20
|
1,400
|
|
|
2/22/2021
|
-0.10 / -1.18%
|
7.80
|
8.40
|
7.70
|
8.40
|
7.77
|
8.40
|
8,700
|
|
|
2/19/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
2/18/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
2/17/2021
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
8.50
|
500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/4/2021
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.50
|
8.10
|
7.63
|
8.10
|
1,200
|
|
|
2/3/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/1/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
1/29/2021
|
+0.70 / +9.46%
|
7.70
|
8.10
|
6.80
|
8.10
|
7.04
|
8.10
|
1,800
|
|
|
1/28/2021
|
-0.80 / -9.76%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.79
|
7.40
|
9,000
|
|
|
1/27/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
11,100
|
|
|
1/26/2021
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
11,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.46
|
8.40
|
8,494
|
|
|
1/22/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
8.40
|
16,892
|
|
|
1/21/2021
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.48
|
8.50
|
15,900
|
|
|
1/20/2021
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
700
|
|
|
1/19/2021
|
-0.20 / -2.38%
|
8.40
|
8.60
|
7.90
|
8.20
|
8.33
|
8.20
|
5,700
|
|
|
1/18/2021
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
8.40
|
6,700
|
|
|
1/15/2021
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.23
|
8.50
|
11,600
|
|
|
1/14/2021
|
-0.50 / -5.75%
|
8.30
|
8.60
|
8.00
|
8.20
|
8.18
|
8.20
|
6,100
|
|
|
1/13/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.64
|
8.70
|
4,900
|
|
|
1/12/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.30
|
8.80
|
8.55
|
8.80
|
13,700
|
|
|
1/11/2021
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.75
|
8.80
|
37,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.87
|
8.00
|
7,600
|
|
|
1/7/2021
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
7,800
|
|
|