|
Closing price on 5/12/2014
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.50 |
| Volume |
500 |
| Split-adjusted Price |
2.51 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
500
|
|
|
5/9/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
200
|
|
|
5/8/2014
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
200
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
0
|
|
|
5/5/2014
|
-0.60 / -6.52%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.88
|
1,800
|
|
|
4/29/2014
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.08
|
100
|
|
|
4/28/2014
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.81
|
200
|
|
|
4/25/2014
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.30
|
2.78
|
7,600
|
|
|
4/24/2014
|
-0.80 / -9.52%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.54
|
2,400
|
|
|
4/23/2014
|
+0.60 / +7.69%
|
7.60
|
8.50
|
7.60
|
8.40
|
8.40
|
2.81
|
400
|
|
|
4/22/2014
|
-0.80 / -9.30%
|
8.00
|
9.10
|
7.80
|
7.80
|
7.80
|
2.61
|
2,800
|
|
|
4/21/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
0
|
|
|
4/18/2014
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
2,300
|
|
|
4/17/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.64
|
0
|
|
|
4/16/2014
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.64
|
1,000
|
|
|
4/15/2014
|
-0.70 / -7.69%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.81
|
8,700
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.20
|
9.10
|
9.10
|
3.05
|
4,500
|
|
|
4/11/2014
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.05
|
600
|
|
|
4/10/2014
|
-0.80 / -8.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.08
|
1,700
|
|
|
4/8/2014
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.35
|
1,500
|
|
|
4/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.68
|
0
|
|
|
4/4/2014
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.68
|
1,200
|
|
|
4/3/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.55
|
0
|
|
|
4/2/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.55
|
50,000
|
|
|
4/1/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.55
|
0
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.55
|
0
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.55
|
0
|
|
|
3/27/2014
|
-1.10 / -9.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.55
|
1,500
|
|
|
3/26/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.92
|
0
|
|
|