Closing price on 4/26/2021
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.90 |
Volume |
600 |
Split-adjusted Price |
7.90 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
600
|
|
4/23/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
4/22/2021
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.70
|
8.40
|
7.76
|
8.40
|
8,100
|
|
4/20/2021
|
-0.70 / -8.05%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
2,600
|
|
4/19/2021
|
+0.40 / +4.82%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.35
|
8.70
|
200
|
|
4/16/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.18
|
8.30
|
13,100
|
|
4/15/2021
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
764
|
|
4/14/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.43
|
8.60
|
2,900
|
|
4/13/2021
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.77
|
8.60
|
32,900
|
|
4/12/2021
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.84
|
9.00
|
5,900
|
|
4/9/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
500
|
|
4/8/2021
|
+0.50 / +6.10%
|
8.20
|
9.00
|
8.20
|
8.70
|
8.64
|
8.70
|
33,998
|
|
4/7/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3,100
|
|
4/6/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
2,600
|
|
4/5/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.15
|
8.20
|
10,900
|
|
4/2/2021
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3,500
|
|
4/1/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6,900
|
|
3/31/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.22
|
8.30
|
8,800
|
|
3/30/2021
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3,300
|
|
3/29/2021
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
8.30
|
200
|
|
3/26/2021
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.30
|
7.92
|
8.30
|
2,100
|
|
3/25/2021
|
-0.20 / -2.35%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.05
|
8.30
|
3,700
|
|
3/24/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,600
|
|
3/23/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
6,100
|
|
3/22/2021
|
+0.70 / +8.97%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.41
|
8.50
|
41,300
|
|
3/19/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
10,100
|
|
3/18/2021
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.86
|
7.80
|
1,000
|
|
3/17/2021
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
5,800
|
|
3/16/2021
|
-0.10 / -1.22%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.85
|
8.10
|
3,409
|
|
3/15/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
8.20
|
1,000
|
|
|