|
Closing price on 3/24/2017
|
|
| Open |
16.20 |
| High |
19.60 |
| Low |
16.20 |
| Volume |
7,600 |
| Split-adjusted Price |
6.56 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
+1.70 / +9.50%
|
16.20
|
19.60
|
16.20
|
19.60
|
17.90
|
6.56
|
7,600
|
|
|
3/23/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
0
|
|
|
3/22/2017
|
-0.80 / -4.28%
|
18.70
|
18.70
|
17.90
|
17.90
|
18.17
|
5.99
|
3,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.26
|
0
|
|
|
3/20/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.26
|
0
|
|
|
3/17/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.26
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.26
|
0
|
|
|
3/15/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.26
|
0
|
|
|
3/14/2017
|
+1.70 / +10.00%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.67
|
6.26
|
47,900
|
|
|
3/13/2017
|
-0.50 / -2.86%
|
17.60
|
18.50
|
17.00
|
17.00
|
17.87
|
5.69
|
13,510
|
|
|
3/10/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
3/8/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
3/6/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
5.86
|
1,700
|
|
|
3/3/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
3/2/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
3/1/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
2/28/2017
|
0.00 / 0.00%
|
17.00
|
19.20
|
17.00
|
17.50
|
18.00
|
5.86
|
2,400
|
|
|
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
|
|
|