|
Closing price on 3/5/2018
|
|
| Open |
27.00 |
| High |
28.30 |
| Low |
27.00 |
| Volume |
16,500 |
| Split-adjusted Price |
9.44 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2018
|
-2.70 / -8.85%
|
30.50
|
30.50
|
27.80
|
27.80
|
29.15
|
9.31
|
200
|
|
|
2/7/2018
|
+2.50 / +8.93%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.17
|
10.21
|
1,600
|
|
|
2/6/2018
|
-2.30 / -7.59%
|
30.30
|
30.30
|
28.00
|
28.00
|
29.15
|
9.37
|
200
|
|
|
2/5/2018
|
+1.40 / +4.84%
|
31.70
|
31.70
|
29.50
|
30.30
|
31.12
|
10.14
|
85,200
|
|
|
2/2/2018
|
+2.60 / +9.89%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
9.67
|
35,700
|
|
|
2/1/2018
|
-1.90 / -6.74%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
8.80
|
100
|
|
|
1/31/2018
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
9.44
|
1,500
|
|
|
1/30/2018
|
-1.70 / -5.72%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.37
|
2,800
|
|
|
1/29/2018
|
+2.70 / +10.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
9.94
|
1,300
|
|
|
1/26/2018
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
9.04
|
200
|
|
|
1/25/2018
|
+0.20 / +0.75%
|
29.20
|
29.20
|
26.80
|
26.80
|
28.00
|
8.97
|
200
|
|
|
1/24/2018
|
+2.40 / +9.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
8.90
|
1,700
|
|
|
1/23/2018
|
-2.00 / -7.63%
|
28.80
|
28.80
|
24.20
|
24.20
|
26.51
|
8.10
|
40,000
|
|
|
1/22/2018
|
-0.80 / -2.96%
|
29.70
|
29.70
|
25.30
|
26.20
|
29.32
|
8.77
|
32,000
|
|
|
1/19/2018
|
-1.70 / -5.92%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.04
|
107
|
|
|
1/18/2018
|
+2.60 / +9.96%
|
28.70
|
28.70
|
24.10
|
28.70
|
28.54
|
9.61
|
2,900
|
|
|
1/17/2018
|
+0.60 / +2.35%
|
28.00
|
28.00
|
25.10
|
26.10
|
27.79
|
8.74
|
8,300
|
|
|
1/16/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.54
|
0
|
|
|