Closing price on 3/29/2018
|
|
Open |
27.10 |
High |
27.10 |
Low |
27.10 |
Volume |
0 |
Split-adjusted Price |
9.07 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
3/28/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
200
|
|
3/27/2018
|
+1.40 / +5.45%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
100
|
|
3/26/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.60
|
0
|
|
3/23/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.60
|
0
|
|
3/22/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.60
|
0
|
|
3/21/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.60
|
0
|
|
3/20/2018
|
-1.50 / -5.51%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.60
|
100
|
|
3/19/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.10
|
100
|
|
3/16/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.10
|
0
|
|
3/15/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.10
|
0
|
|
3/14/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.10
|
0
|
|
3/13/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.10
|
0
|
|
3/12/2018
|
-0.30 / -1.09%
|
27.50
|
30.20
|
27.20
|
27.20
|
28.70
|
9.10
|
5,300
|
|
3/9/2018
|
-1.90 / -6.46%
|
29.40
|
29.40
|
27.50
|
27.50
|
27.90
|
9.21
|
2,800
|
|
3/8/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
27.50
|
29.40
|
28.82
|
9.84
|
1,900
|
|
3/7/2018
|
+2.30 / +8.49%
|
27.60
|
29.40
|
27.60
|
29.40
|
27.76
|
9.84
|
1,100
|
|
3/6/2018
|
-1.10 / -3.90%
|
28.00
|
28.40
|
27.10
|
27.10
|
28.02
|
9.07
|
2,995,410
|
|
3/5/2018
|
+1.50 / +5.62%
|
27.00
|
28.30
|
27.00
|
28.20
|
27.14
|
9.44
|
16,500
|
|
3/2/2018
|
+0.90 / +3.49%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.93
|
8.94
|
2,800
|
|
3/1/2018
|
-2.10 / -7.53%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.66
|
8.64
|
700
|
|
2/28/2018
|
+0.70 / +2.57%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.34
|
100
|
|
2/27/2018
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.10
|
200
|
|
2/26/2018
|
-0.70 / -2.50%
|
28.50
|
29.50
|
27.30
|
27.30
|
28.29
|
9.14
|
1,100
|
|
2/23/2018
|
-0.60 / -2.10%
|
27.20
|
28.00
|
26.50
|
28.00
|
26.79
|
9.37
|
4,500
|
|
2/22/2018
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
100
|
|
2/21/2018
|
-1.40 / -5.11%
|
28.60
|
28.60
|
26.00
|
26.00
|
27.11
|
8.70
|
700
|
|
2/13/2018
|
+0.80 / +3.01%
|
29.10
|
29.20
|
27.40
|
27.40
|
28.29
|
9.17
|
2,200
|
|
2/12/2018
|
+0.60 / +2.31%
|
28.60
|
28.60
|
26.60
|
26.60
|
27.27
|
8.90
|
300
|
|
2/9/2018
|
-1.80 / -6.47%
|
30.00
|
30.40
|
26.00
|
26.00
|
29.10
|
8.70
|
400
|
|
|