|
Closing price on 3/9/2016
|
|
| Open |
17.80 |
| High |
19.80 |
| Low |
17.80 |
| Volume |
10,300 |
| Split-adjusted Price |
6.59 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
0.00 / 0.00%
|
17.80
|
19.80
|
17.80
|
19.70
|
19.70
|
6.59
|
10,300
|
|
|
3/8/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.62
|
6.59
|
17,800
|
|
|
3/7/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.89
|
6.63
|
20,700
|
|
|
3/4/2016
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.70
|
6.66
|
33,000
|
|
|
3/3/2016
|
-1.10 / -5.29%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
800
|
|
|
3/2/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.96
|
100
|
|
|
3/1/2016
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.53
|
6.96
|
5,430
|
|
|
2/29/2016
|
-0.20 / -0.97%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.30
|
6.83
|
10,400
|
|
|
2/26/2016
|
+0.40 / +1.98%
|
20.00
|
20.60
|
19.60
|
20.60
|
19.91
|
6.90
|
33,000
|
|
|
2/25/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.60
|
20.20
|
20.20
|
6.76
|
10,800
|
|
|
2/24/2016
|
-0.20 / -0.98%
|
19.50
|
20.20
|
19.30
|
20.20
|
19.56
|
6.76
|
22,700
|
|
|
2/23/2016
|
-0.40 / -1.92%
|
20.00
|
20.70
|
19.90
|
20.40
|
19.99
|
6.83
|
19,700
|
|
|
2/22/2016
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.20
|
20.80
|
20.27
|
6.96
|
10,500
|
|
|
2/19/2016
|
+0.10 / +0.48%
|
20.30
|
20.80
|
20.20
|
20.80
|
20.26
|
6.96
|
17,500
|
|
|
2/18/2016
|
+0.60 / +2.99%
|
20.50
|
21.00
|
20.30
|
20.70
|
20.66
|
6.93
|
14,400
|
|
|
2/17/2016
|
-1.50 / -6.94%
|
22.00
|
22.00
|
20.00
|
20.10
|
20.42
|
6.73
|
53,830
|
|
|
2/16/2016
|
+0.10 / +0.47%
|
20.50
|
21.60
|
20.50
|
21.60
|
20.81
|
7.23
|
10,800
|
|
|
2/15/2016
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.20
|
1,000
|
|
|
2/5/2016
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
7.33
|
7,200
|
|
|
2/4/2016
|
-0.10 / -0.45%
|
20.00
|
22.10
|
20.00
|
22.10
|
21.05
|
7.40
|
14,900
|
|
|
2/3/2016
|
+0.10 / +0.45%
|
21.90
|
22.30
|
21.10
|
22.20
|
21.98
|
7.43
|
6,100,168
|
|
|
2/2/2016
|
-0.10 / -0.45%
|
22.20
|
22.50
|
20.10
|
22.10
|
21.24
|
7.40
|
44,200
|
|
|
2/1/2016
|
+0.20 / +0.91%
|
19.80
|
22.50
|
19.80
|
22.20
|
22.04
|
7.43
|
27,600
|
|
|
1/29/2016
|
+0.30 / +1.38%
|
20.40
|
23.00
|
20.40
|
22.00
|
22.30
|
7.36
|
34,700
|
|
|
1/28/2016
|
-0.30 / -1.36%
|
21.60
|
22.00
|
21.50
|
21.70
|
22.00
|
7.26
|
40,800
|
|
|
1/27/2016
|
-0.20 / -0.90%
|
21.50
|
22.30
|
21.50
|
22.00
|
22.20
|
7.36
|
33,600
|
|
|
1/26/2016
|
-0.80 / -3.48%
|
23.00
|
23.00
|
21.50
|
22.20
|
21.95
|
7.43
|
135,400
|
|
|
1/25/2016
|
-0.30 / -1.29%
|
23.30
|
23.90
|
22.80
|
23.00
|
23.03
|
7.70
|
66,500
|
|
|
1/22/2016
|
-0.40 / -1.69%
|
23.80
|
23.80
|
22.60
|
23.30
|
23.08
|
7.80
|
27,000
|
|
|
1/21/2016
|
-0.20 / -0.84%
|
23.90
|
24.00
|
22.60
|
23.70
|
23.26
|
7.93
|
94,600
|
|
|