|
Closing price on 6/22/2020
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
2,000 |
| Split-adjusted Price |
8.70 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.52
|
8.70
|
2,000
|
|
|
6/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.70
|
8.59
|
8.70
|
4,900
|
|
|
6/18/2020
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
3,000
|
|
|
6/17/2020
|
-0.20 / -2.15%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.91
|
9.10
|
3,200
|
|
|
6/16/2020
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.22
|
9.30
|
1,000
|
|
|
6/15/2020
|
+0.50 / +5.56%
|
9.00
|
9.90
|
9.00
|
9.50
|
9.78
|
9.50
|
75,900
|
|
|
6/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
1,600
|
|
|
6/11/2020
|
0.00 / 0.00%
|
8.80
|
9.90
|
8.80
|
9.00
|
9.43
|
9.00
|
23,300
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
9.00
|
14,700
|
|
|
6/9/2020
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
1,800
|
|
|
6/8/2020
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.76
|
9.20
|
2,800,439
|
|
|
6/5/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
6/4/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
8.93
|
9.20
|
14,100
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
2,000
|
|
|
6/2/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.97
|
9.20
|
1,500
|
|
|
6/1/2020
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
9.00
|
3,200
|
|
|
5/29/2020
|
-0.40 / -4.21%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.95
|
9.10
|
3,400
|
|
|
5/28/2020
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
5/27/2020
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.24
|
9.30
|
900
|
|
|
5/26/2020
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.11
|
9.20
|
3,700
|
|
|
5/25/2020
|
+0.30 / +3.33%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.44
|
9.30
|
4,600
|
|
|
5/22/2020
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,100
|
|
|
5/21/2020
|
-0.60 / -6.00%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.47
|
9.40
|
900
|
|
|
5/20/2020
|
+0.90 / +9.89%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.11
|
10.00
|
4,600
|
|
|
5/19/2020
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.07
|
9.10
|
900
|
|
|
5/18/2020
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.16
|
9.40
|
1,100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
9.10
|
1,600
|
|
|
5/14/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
9.10
|
4,700
|
|
|
5/13/2020
|
-0.30 / -3.19%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.00
|
9.10
|
15,200
|
|
|
5/12/2020
|
-0.10 / -1.05%
|
9.50
|
9.60
|
8.90
|
9.40
|
9.27
|
9.40
|
1,100
|
|
|