|
Closing price on 5/6/2020
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
9,000 |
| Split-adjusted Price |
9.00 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-0.50 / -5.26%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.68
|
9.00
|
9,000
|
|
|
5/5/2020
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,300
|
|
|
5/4/2020
|
-0.50 / -4.55%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.90
|
10.50
|
5,800
|
|
|
4/29/2020
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.55
|
11.00
|
7,100
|
|
|
4/28/2020
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
18,200
|
|
|
4/27/2020
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
14,100
|
|
|
4/24/2020
|
+0.70 / +9.21%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.25
|
8.30
|
6,700
|
|
|
4/23/2020
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
4/21/2020
|
-0.90 / -9.78%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.56
|
8.30
|
9,000
|
|
|
4/20/2020
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
4/17/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
8.80
|
4,800
|
|
|
4/16/2020
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
4/15/2020
|
-0.50 / -5.68%
|
8.70
|
8.90
|
8.30
|
8.30
|
8.70
|
8.30
|
1,300
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
4/13/2020
|
+0.60 / +7.32%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
200
|
|
|
4/10/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
|
4/9/2020
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
4/7/2020
|
-0.80 / -8.16%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.09
|
9.00
|
1,400
|
|
|
4/6/2020
|
+0.80 / +8.89%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
4/3/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.88
|
9.00
|
1,994
|
|
|
4/1/2020
|
+0.70 / +8.33%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.85
|
9.10
|
200
|
|
|
3/31/2020
|
-0.80 / -8.70%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
8,300
|
|
|
3/30/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.04
|
9.20
|
3,200
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
3,000
|
|
|
3/25/2020
|
-0.80 / -8.00%
|
9.10
|
10.00
|
9.10
|
9.20
|
9.33
|
9.20
|
8,900
|
|
|
3/24/2020
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
3/23/2020
|
-1.00 / -9.62%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.67
|
9.40
|
1,400
|
|
|