|
Closing price on 2/27/2017
|
|
| Open |
16.30 |
| High |
17.50 |
| Low |
16.30 |
| Volume |
17,000 |
| Split-adjusted Price |
5.86 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
+1.30 / +8.02%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.02
|
5.86
|
17,000
|
|
|
2/24/2017
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.42
|
1,000
|
|
|
2/23/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
10
|
|
|
2/22/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
1,500
|
|
|
2/21/2017
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.20
|
5.62
|
1,400
|
|
|
2/20/2017
|
+0.30 / +1.81%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
5.66
|
5,700
|
|
|
2/17/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.56
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.56
|
0
|
|
|
2/15/2017
|
+0.50 / +3.11%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.29
|
5.56
|
5,800
|
|
|
2/14/2017
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.39
|
900
|
|
|
2/13/2017
|
-0.30 / -1.80%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.30
|
5.49
|
9,200
|
|
|
2/10/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.59
|
0
|
|
|
2/9/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.59
|
100
|
|
|
2/8/2017
|
-0.40 / -2.34%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.02
|
5.59
|
10,148
|
|
|
2/7/2017
|
+0.40 / +2.40%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.60
|
5.72
|
1,100
|
|
|
2/6/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.59
|
1,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
0
|
|
|
1/25/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.59
|
0
|
|
|
1/23/2017
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.55
|
5.59
|
200
|
|
|
1/20/2017
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.49
|
100
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.85
|
5.29
|
13,100
|
|
|
1/18/2017
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.29
|
100
|
|
|
1/17/2017
|
-0.50 / -2.94%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.00
|
5.52
|
600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.18
|
5.69
|
6,200
|
|
|
1/13/2017
|
+0.20 / +1.19%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.80
|
5.69
|
1,178
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
70
|
|
|
1/10/2017
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
200
|
|
|