|
Closing price on 4/29/2016
|
|
| Open |
18.00 |
| High |
19.50 |
| Low |
18.00 |
| Volume |
700 |
| Split-adjusted Price |
6.53 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
+1.00 / +5.41%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.75
|
6.53
|
700
|
|
|
4/28/2016
|
-1.00 / -5.13%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.19
|
2,200
|
|
|
4/27/2016
|
-0.80 / -3.94%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.40
|
6.53
|
9,100
|
|
|
4/26/2016
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.79
|
170
|
|
|
4/25/2016
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.36
|
1,000
|
|
|
4/22/2016
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
18.55
|
6.49
|
500
|
|
|
4/21/2016
|
-1.10 / -5.61%
|
20.00
|
20.00
|
18.50
|
18.50
|
19.02
|
6.19
|
12,200
|
|
|
4/20/2016
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.08
|
6.56
|
13,200
|
|
|
4/19/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.56
|
5,000
|
|
|
4/15/2016
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.30
|
6.56
|
16,400
|
|
|
4/14/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.36
|
3,800
|
|
|
4/13/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
6.36
|
490,100
|
|
|
4/12/2016
|
-0.60 / -3.06%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.17
|
6.36
|
13,600
|
|
|
4/11/2016
|
-0.10 / -0.51%
|
19.20
|
19.90
|
19.20
|
19.60
|
19.54
|
6.56
|
16,700
|
|
|
4/8/2016
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
2,000
|
|
|
4/7/2016
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.86
|
6.69
|
740
|
|
|
4/6/2016
|
-0.50 / -2.44%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.21
|
6.69
|
5,900
|
|
|
4/5/2016
|
+0.80 / +4.06%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
2,000
|
|
|
4/4/2016
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
7,200
|
|
|
4/1/2016
|
-0.70 / -3.47%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
4,300
|
|
|
3/31/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.76
|
0
|
|
|
3/30/2016
|
+0.40 / +2.02%
|
19.80
|
20.20
|
19.70
|
20.20
|
19.77
|
6.76
|
4,300
|
|
|
3/29/2016
|
-0.40 / -1.98%
|
19.80
|
20.30
|
19.70
|
19.80
|
19.98
|
6.63
|
18,300
|
|
|
3/28/2016
|
+0.20 / +1.00%
|
19.60
|
20.40
|
19.60
|
20.20
|
20.20
|
6.76
|
28,900
|
|
|
3/25/2016
|
-0.50 / -2.44%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.75
|
6.69
|
482,200
|
|
|
3/24/2016
|
+0.40 / +1.99%
|
20.20
|
21.90
|
20.20
|
20.50
|
20.96
|
6.86
|
5,700
|
|
|
3/23/2016
|
-2.10 / -9.46%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.04
|
6.73
|
48,500
|
|
|
3/22/2016
|
+2.00 / +9.90%
|
19.50
|
22.20
|
19.50
|
22.20
|
19.68
|
7.43
|
526,500
|
|
|
3/21/2016
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
20.20
|
19.81
|
6.76
|
8,600
|
|
|
3/18/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.70
|
20.20
|
19.97
|
6.76
|
17,500
|
|
|