|
Closing price on 3/27/2020
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
3,200 |
| Split-adjusted Price |
9.20 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.04
|
9.20
|
3,200
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
3,000
|
|
|
3/25/2020
|
-0.80 / -8.00%
|
9.10
|
10.00
|
9.10
|
9.20
|
9.33
|
9.20
|
8,900
|
|
|
3/24/2020
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
3/23/2020
|
-1.00 / -9.62%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.67
|
9.40
|
1,400
|
|
|
3/20/2020
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
141
|
|
|
3/19/2020
|
-0.70 / -6.86%
|
10.40
|
10.40
|
9.30
|
9.50
|
9.61
|
9.50
|
25,600
|
|
|
3/18/2020
|
-0.40 / -3.77%
|
9.70
|
10.60
|
9.60
|
10.20
|
9.90
|
10.20
|
4,700
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
3/16/2020
|
-0.50 / -4.50%
|
10.80
|
11.10
|
10.60
|
10.60
|
10.75
|
10.60
|
600
|
|
|
3/13/2020
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
3/12/2020
|
-1.00 / -8.77%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6,900
|
|
|
3/11/2020
|
-0.10 / -0.87%
|
11.00
|
11.40
|
10.60
|
11.40
|
10.86
|
11.40
|
6,100
|
|
|
3/10/2020
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.30
|
11.50
|
200
|
|
|
3/9/2020
|
-0.40 / -3.48%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
11.10
|
900
|
|
|
3/6/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
23,100
|
|
|
3/5/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
3/4/2020
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.03
|
11.40
|
1,600
|
|
|
3/3/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
500
|
|
|
3/2/2020
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.52
|
11.50
|
1,200
|
|
|
2/28/2020
|
-0.30 / -2.52%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.37
|
11.60
|
4,200
|
|
|
2/27/2020
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.25
|
11.90
|
11,400
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4,000
|
|
|
2/25/2020
|
+0.20 / +1.77%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
11.50
|
7,600
|
|
|
2/24/2020
|
-0.40 / -3.42%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.33
|
11.30
|
3,400
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.77
|
11.70
|
3,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
2/19/2020
|
-0.60 / -4.88%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.74
|
11.70
|
1,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
2/17/2020
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
500
|
|
|