|
Closing price on 5/30/2017
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
5,000 |
| Split-adjusted Price |
6.19 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.05
|
6.19
|
5,000
|
|
|
5/29/2017
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.98
|
5.92
|
3,800
|
|
|
5/26/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
5/25/2017
|
-1.70 / -8.85%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.84
|
5.86
|
3,200
|
|
|
5/24/2017
|
+1.70 / +9.71%
|
18.00
|
19.20
|
17.00
|
19.20
|
18.94
|
6.43
|
16,500
|
|
|
5/23/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
1,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
6,000
|
|
|
5/18/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
5/17/2017
|
+0.50 / +2.94%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.37
|
5.86
|
5,900
|
|
|
5/16/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
3,600
|
|
|
5/15/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.96
|
5.69
|
1,200
|
|
|
5/12/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
2,000
|
|
|
5/11/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
2,000
|
|
|
5/10/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
600
|
|
|
5/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
200
|
|
|
5/3/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
5.69
|
6,400
|
|
|
4/28/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
2,000
|
|
|
4/27/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
1,000
|
|
|
4/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
6,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
1,701
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.69
|
6,600
|
|
|
4/19/2017
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
500
|
|
|
4/18/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.56
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.84
|
5.56
|
1,700
|
|
|