|
Closing price on 3/18/2016
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
17,500 |
| Split-adjusted Price |
6.76 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.70
|
20.20
|
19.97
|
6.76
|
17,500
|
|
|
3/17/2016
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.00
|
6.76
|
46,200
|
|
|
3/16/2016
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.10
|
20.60
|
20.18
|
6.90
|
13,100
|
|
|
3/15/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.07
|
6.83
|
8,000
|
|
|
3/14/2016
|
-1.00 / -4.65%
|
20.60
|
21.00
|
20.50
|
20.50
|
20.52
|
6.86
|
8,400
|
|
|
3/11/2016
|
+1.60 / +8.04%
|
19.90
|
21.80
|
19.90
|
21.50
|
20.31
|
7.20
|
84,500
|
|
|
3/10/2016
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.70
|
6.66
|
2,800
|
|
|
3/9/2016
|
0.00 / 0.00%
|
17.80
|
19.80
|
17.80
|
19.70
|
19.70
|
6.59
|
10,300
|
|
|
3/8/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.62
|
6.59
|
17,800
|
|
|
3/7/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.89
|
6.63
|
20,700
|
|
|
3/4/2016
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.70
|
6.66
|
33,000
|
|
|
3/3/2016
|
-1.10 / -5.29%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
800
|
|
|
3/2/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.96
|
100
|
|
|
3/1/2016
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.53
|
6.96
|
5,430
|
|
|
2/29/2016
|
-0.20 / -0.97%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.30
|
6.83
|
10,400
|
|
|
2/26/2016
|
+0.40 / +1.98%
|
20.00
|
20.60
|
19.60
|
20.60
|
19.91
|
6.90
|
33,000
|
|
|
2/25/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.60
|
20.20
|
20.20
|
6.76
|
10,800
|
|
|
2/24/2016
|
-0.20 / -0.98%
|
19.50
|
20.20
|
19.30
|
20.20
|
19.56
|
6.76
|
22,700
|
|
|
2/23/2016
|
-0.40 / -1.92%
|
20.00
|
20.70
|
19.90
|
20.40
|
19.99
|
6.83
|
19,700
|
|
|
2/22/2016
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.20
|
20.80
|
20.27
|
6.96
|
10,500
|
|
|
2/19/2016
|
+0.10 / +0.48%
|
20.30
|
20.80
|
20.20
|
20.80
|
20.26
|
6.96
|
17,500
|
|
|
2/18/2016
|
+0.60 / +2.99%
|
20.50
|
21.00
|
20.30
|
20.70
|
20.66
|
6.93
|
14,400
|
|
|
2/17/2016
|
-1.50 / -6.94%
|
22.00
|
22.00
|
20.00
|
20.10
|
20.42
|
6.73
|
53,830
|
|
|
2/16/2016
|
+0.10 / +0.47%
|
20.50
|
21.60
|
20.50
|
21.60
|
20.81
|
7.23
|
10,800
|
|
|
2/15/2016
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.20
|
1,000
|
|
|
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
|
|
|