Closing price on 6/1/2018
|
|
Open |
27.00 |
High |
27.00 |
Low |
22.60 |
Volume |
4,400 |
Split-adjusted Price |
8.97 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2018
|
+2.00 / +8.06%
|
27.00
|
27.00
|
22.60
|
26.80
|
24.17
|
8.97
|
4,400
|
|
5/31/2018
|
-2.60 / -9.49%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.30
|
200
|
|
5/30/2018
|
-0.10 / -0.36%
|
25.00
|
27.40
|
25.00
|
27.40
|
25.60
|
9.17
|
400
|
|
5/29/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.21
|
0
|
|
5/28/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.21
|
500
|
|
5/25/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.04
|
16,842
|
|
5/24/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.04
|
0
|
|
5/23/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.04
|
0
|
|
5/22/2018
|
-1.10 / -3.91%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.04
|
5,700
|
|
5/21/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.41
|
0
|
|
5/18/2018
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.41
|
100
|
|
5/17/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.37
|
8,200
|
|
5/16/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.37
|
0
|
|
5/15/2018
|
+0.50 / +1.82%
|
27.50
|
28.80
|
27.50
|
28.00
|
28.36
|
9.37
|
15,100
|
|
5/14/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.21
|
0
|
|
5/11/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.21
|
0
|
|
5/10/2018
|
+2.50 / +10.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.21
|
500
|
|
5/9/2018
|
-1.50 / -5.66%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.37
|
10,000
|
|
5/8/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.87
|
0
|
|
5/7/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.87
|
0
|
|
5/4/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.87
|
5,200
|
|
5/3/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.87
|
2,000
|
|
5/2/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.87
|
0
|
|
4/27/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.87
|
0
|
|
4/26/2018
|
-1.50 / -5.36%
|
28.00
|
28.00
|
26.50
|
26.50
|
27.70
|
8.87
|
2,500
|
|
4/24/2018
|
+0.90 / +3.32%
|
27.10
|
29.00
|
27.10
|
28.00
|
28.28
|
9.37
|
2,400
|
|
4/23/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
4/20/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
1,000
|
|
4/19/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
4/18/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.07
|
0
|
|
|