Closing price on 5/25/2021
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.10 |
Volume |
3,900 |
Split-adjusted Price |
8.20 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
8.20
|
3,900
|
|
5/24/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
5/21/2021
|
+0.40 / +5.06%
|
7.90
|
8.50
|
7.70
|
8.30
|
7.96
|
8.30
|
48,900
|
|
5/20/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6,900
|
|
5/19/2021
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.88
|
7.90
|
1,600
|
|
5/18/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
50,000
|
|
5/17/2021
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.89
|
7.80
|
1,600
|
|
5/14/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
7,800
|
|
5/13/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
5,800
|
|
5/12/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.01
|
8.00
|
4,100
|
|
5/11/2021
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.50
|
8.00
|
7.61
|
8.00
|
4,100
|
|
5/10/2021
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
200
|
|
5/7/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
5/6/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.49
|
8.20
|
2,300
|
|
5/5/2021
|
+0.70 / +8.97%
|
7.60
|
8.50
|
7.50
|
8.50
|
7.53
|
8.50
|
9,100
|
|
5/4/2021
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
200
|
|
4/29/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,100
|
|
4/28/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.92
|
8.00
|
7,400
|
|
4/27/2021
|
+0.10 / +1.27%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.89
|
8.00
|
1,500
|
|
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
|
|
|