|
Live Quote:
On
|
|
|
|
|
Wednesday, June 4, 2025 12:01:14 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/28/2019
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
1,000 |
| Split-adjusted Price |
7.03 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.75
|
7.03
|
1,000
|
|
|
3/27/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
1,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
1,000
|
|
|
3/25/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
1,500
|
|
|
3/22/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
1,000
|
|
|
3/21/2019
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
4,500
|
|
|
3/20/2019
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.38
|
6.83
|
8,800
|
|
|
3/19/2019
|
+0.60 / +3.08%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.13
|
6.73
|
3,500
|
|
|
3/18/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
1,000
|
|
|
3/15/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/14/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/13/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/12/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
500
|
|
|
3/11/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
3/4/2019
|
-1.50 / -7.14%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
2,000
|
|
|
3/1/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
|
2/25/2019
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
300
|
|
|
2/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
0
|
|
|
2/21/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
0
|
|
|
2/20/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
0
|
|
|
2/19/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
0
|
|
|
2/18/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
0
|
|
|
2/15/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.53
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|