|
Closing price on 2/5/2016
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.90 |
| Volume |
7,200 |
| Split-adjusted Price |
7.33 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
7.33
|
7,200
|
|
|
2/4/2016
|
-0.10 / -0.45%
|
20.00
|
22.10
|
20.00
|
22.10
|
21.05
|
7.40
|
14,900
|
|
|
2/3/2016
|
+0.10 / +0.45%
|
21.90
|
22.30
|
21.10
|
22.20
|
21.98
|
7.43
|
6,100,168
|
|
|
2/2/2016
|
-0.10 / -0.45%
|
22.20
|
22.50
|
20.10
|
22.10
|
21.24
|
7.40
|
44,200
|
|
|
2/1/2016
|
+0.20 / +0.91%
|
19.80
|
22.50
|
19.80
|
22.20
|
22.04
|
7.43
|
27,600
|
|
|
1/29/2016
|
+0.30 / +1.38%
|
20.40
|
23.00
|
20.40
|
22.00
|
22.30
|
7.36
|
34,700
|
|
|
1/28/2016
|
-0.30 / -1.36%
|
21.60
|
22.00
|
21.50
|
21.70
|
22.00
|
7.26
|
40,800
|
|
|
1/27/2016
|
-0.20 / -0.90%
|
21.50
|
22.30
|
21.50
|
22.00
|
22.20
|
7.36
|
33,600
|
|
|
1/26/2016
|
-0.80 / -3.48%
|
23.00
|
23.00
|
21.50
|
22.20
|
21.95
|
7.43
|
135,400
|
|
|
1/25/2016
|
-0.30 / -1.29%
|
23.30
|
23.90
|
22.80
|
23.00
|
23.03
|
7.70
|
66,500
|
|
|
1/22/2016
|
-0.40 / -1.69%
|
23.80
|
23.80
|
22.60
|
23.30
|
23.08
|
7.80
|
27,000
|
|
|
1/21/2016
|
-0.20 / -0.84%
|
23.90
|
24.00
|
22.60
|
23.70
|
23.26
|
7.93
|
94,600
|
|
|
1/20/2016
|
-1.00 / -4.02%
|
24.30
|
24.30
|
23.00
|
23.90
|
23.88
|
8.00
|
107,520
|
|
|
1/19/2016
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.50
|
24.90
|
23.85
|
8.33
|
305,100
|
|
|
1/18/2016
|
-0.90 / -3.47%
|
25.70
|
25.70
|
23.60
|
25.00
|
24.39
|
8.37
|
119,300
|
|
|
1/15/2016
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.00
|
25.90
|
25.24
|
8.67
|
55,500
|
|
|
1/14/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.03
|
8.84
|
10,300
|
|
|
1/13/2016
|
+0.10 / +0.38%
|
26.40
|
27.50
|
26.40
|
26.50
|
26.58
|
8.87
|
83,710
|
|
|
1/12/2016
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.31
|
8.84
|
34,400
|
|
|
1/11/2016
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.30
|
26.40
|
26.62
|
8.84
|
9,300
|
|
|
1/8/2016
|
-1.20 / -4.32%
|
28.10
|
29.00
|
26.60
|
26.60
|
27.80
|
8.90
|
98,610
|
|
|
1/7/2016
|
+0.40 / +1.46%
|
27.40
|
29.80
|
27.40
|
27.80
|
28.21
|
9.31
|
288,800
|
|
|
1/6/2016
|
+1.70 / +6.61%
|
25.40
|
27.90
|
25.40
|
27.40
|
26.58
|
9.17
|
175,466
|
|
|
1/5/2016
|
+1.70 / +7.08%
|
24.20
|
26.30
|
24.20
|
25.70
|
25.10
|
8.60
|
127,124
|
|
|
1/4/2016
|
-0.50 / -2.04%
|
24.50
|
24.90
|
24.00
|
24.00
|
24.38
|
8.03
|
48,300
|
|
|
12/31/2015
|
-0.60 / -2.39%
|
25.10
|
25.30
|
24.50
|
24.50
|
25.06
|
8.20
|
53,850
|
|
|
12/30/2015
|
-0.30 / -1.18%
|
25.20
|
25.30
|
25.10
|
25.10
|
25.21
|
8.40
|
29,100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.10
|
25.40
|
25.22
|
8.50
|
29,100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
25.10
|
25.40
|
25.24
|
8.50
|
43,600
|
|
|
12/25/2015
|
-0.80 / -3.05%
|
25.20
|
26.20
|
25.10
|
25.40
|
25.30
|
8.50
|
46,500
|
|
|