|
Closing price on 4/5/2016
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
2,000 |
| Split-adjusted Price |
6.86 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2016
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.00
|
6.76
|
46,200
|
|
|
3/16/2016
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.10
|
20.60
|
20.18
|
6.90
|
13,100
|
|
|
3/15/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.07
|
6.83
|
8,000
|
|
|
3/14/2016
|
-1.00 / -4.65%
|
20.60
|
21.00
|
20.50
|
20.50
|
20.52
|
6.86
|
8,400
|
|
|
3/11/2016
|
+1.60 / +8.04%
|
19.90
|
21.80
|
19.90
|
21.50
|
20.31
|
7.20
|
84,500
|
|
|
3/10/2016
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.70
|
6.66
|
2,800
|
|
|
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
|
|
|