Closing price on 4/16/2018
|
|
Open |
27.10 |
High |
27.50 |
Low |
27.10 |
Volume |
9,600 |
Split-adjusted Price |
9.07 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2018
|
0.00 / 0.00%
|
27.10
|
27.50
|
27.10
|
27.10
|
27.29
|
9.07
|
9,600
|
|
4/13/2018
|
+0.30 / +1.12%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.05
|
9.07
|
1,000
|
|
4/12/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.97
|
6,000
|
|
4/11/2018
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.74
|
8.97
|
6,400
|
|
4/10/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.97
|
0
|
|
4/9/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.97
|
0
|
|
4/6/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.97
|
0
|
|
4/5/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.97
|
1,900
|
|
4/4/2018
|
-0.30 / -1.11%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.79
|
8.97
|
5,100
|
|
4/3/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
4/2/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
3/30/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
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
|
|
|