|
Closing price on 3/8/2021
|
|
| Open |
7.70 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
5,500 |
| Split-adjusted Price |
8.20 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.20 / +2.50%
|
7.70
|
8.50
|
7.70
|
8.20
|
7.84
|
8.20
|
5,500
|
|
|
3/5/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
31,800
|
|
|
3/4/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.02
|
8.10
|
1,000
|
|
|
3/3/2021
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,100
|
|
|
3/2/2021
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
200
|
|
|
3/1/2021
|
+0.10 / +1.20%
|
7.80
|
9.00
|
7.70
|
8.40
|
7.99
|
8.40
|
28,000
|
|
|
2/26/2021
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.48
|
8.30
|
1,100
|
|
|
2/25/2021
|
+0.30 / +3.66%
|
8.20
|
8.90
|
8.20
|
8.50
|
8.47
|
8.50
|
1,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.09
|
8.20
|
700
|
|
|
2/23/2021
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
8.20
|
1,400
|
|
|
2/22/2021
|
-0.10 / -1.18%
|
7.80
|
8.40
|
7.70
|
8.40
|
7.77
|
8.40
|
8,700
|
|
|
2/19/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
2/18/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
2/17/2021
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
8.50
|
500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/4/2021
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.50
|
8.10
|
7.63
|
8.10
|
1,200
|
|
|
2/3/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/1/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
1/29/2021
|
+0.70 / +9.46%
|
7.70
|
8.10
|
6.80
|
8.10
|
7.04
|
8.10
|
1,800
|
|
|
1/28/2021
|
-0.80 / -9.76%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.79
|
7.40
|
9,000
|
|
|
1/27/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
11,100
|
|
|
1/26/2021
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
8.20
|
11,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.46
|
8.40
|
8,494
|
|
|
1/22/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
8.40
|
16,892
|
|
|
1/21/2021
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.48
|
8.50
|
15,900
|
|
|
1/20/2021
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
700
|
|
|
1/19/2021
|
-0.20 / -2.38%
|
8.40
|
8.60
|
7.90
|
8.20
|
8.33
|
8.20
|
5,700
|
|
|