|
Closing price on 3/4/2020
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
1,600 |
| Split-adjusted Price |
11.40 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2020
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.06
|
11.90
|
3,300
|
|
|
2/13/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
2/12/2020
|
+0.30 / +2.54%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.06
|
12.10
|
5,400
|
|
|
2/11/2020
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.24
|
11.80
|
1,100
|
|
|
2/10/2020
|
+0.50 / +4.20%
|
13.00
|
13.00
|
11.90
|
12.40
|
12.62
|
12.40
|
13,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.65
|
11.90
|
800
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
2/4/2020
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
2/3/2020
|
-1.00 / -8.33%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
3,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8,000
|
|
|
1/21/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/20/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.10
|
12.00
|
11.95
|
12.00
|
34,800
|
|
|
1/17/2020
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.72
|
11.90
|
1,300
|
|
|
1/16/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|