Closing price on 6/17/2021
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.10 |
Volume |
1,200 |
Split-adjusted Price |
8.10 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
-0.70 / -7.95%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.33
|
8.10
|
1,200
|
|
6/16/2021
|
+0.70 / +8.64%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
6/15/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
6/14/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
6/11/2021
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.18
|
8.10
|
1,100
|
|
6/10/2021
|
+0.40 / +4.94%
|
8.10
|
8.80
|
8.10
|
8.50
|
8.62
|
8.50
|
2,900
|
|
6/9/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.18
|
8.10
|
5,500
|
|
6/7/2021
|
-0.40 / -4.71%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.22
|
8.10
|
242,200
|
|
6/4/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
6/3/2021
|
+0.60 / +7.59%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.33
|
8.50
|
1,200
|
|
6/2/2021
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1,000
|
|
6/1/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
900
|
|
5/28/2021
|
-0.10 / -1.27%
|
7.90
|
8.50
|
7.80
|
7.80
|
7.80
|
7.80
|
1,300
|
|
5/27/2021
|
-0.60 / -7.06%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
1,500
|
|
5/26/2021
|
+0.30 / +3.66%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
7,400
|
|
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
|
|
|