|
Closing price on 6/26/2015
|
|
| Open |
16.10 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
1,300 |
| Split-adjusted Price |
5.66 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2015
|
+0.80 / +4.97%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.10
|
5.66
|
1,300
|
|
|
6/25/2015
|
+0.90 / +5.92%
|
16.00
|
16.10
|
15.00
|
16.10
|
15.94
|
5.39
|
13,000
|
|
|
6/24/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.09
|
2,000
|
|
|
6/23/2015
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.89
|
5.09
|
4,300
|
|
|
6/22/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.32
|
2,200
|
|
|
6/19/2015
|
+0.10 / +0.63%
|
15.00
|
16.00
|
14.50
|
16.00
|
14.76
|
5.36
|
18,600
|
|
|
6/18/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.32
|
0
|
|
|
6/17/2015
|
+0.10 / +0.63%
|
14.50
|
15.90
|
14.50
|
15.90
|
14.87
|
5.32
|
4,400
|
|
|
6/16/2015
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.00
|
5.29
|
7,400
|
|
|
6/15/2015
|
+1.00 / +6.67%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.91
|
5.36
|
181,424
|
|
|
6/12/2015
|
-1.60 / -9.64%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.12
|
5.02
|
49,100
|
|
|
6/11/2015
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.00
|
16.60
|
16.26
|
5.56
|
5,200
|
|
|
6/10/2015
|
+0.10 / +0.59%
|
17.80
|
17.80
|
16.50
|
17.00
|
16.73
|
5.69
|
3,600
|
|
|
6/9/2015
|
+1.50 / +9.74%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.59
|
5.66
|
52,600
|
|
|
6/8/2015
|
+1.40 / +10.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.21
|
5.15
|
19,000
|
|
|
6/5/2015
|
+0.30 / +2.19%
|
13.80
|
14.80
|
13.70
|
14.00
|
13.98
|
4.69
|
31,100
|
|
|
6/4/2015
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.61
|
4.59
|
37,700
|
|
|
6/3/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.37
|
4.52
|
29,900
|
|
|
6/2/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
4.52
|
33,900
|
|
|
6/1/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.56
|
4.52
|
5,000
|
|
|
5/29/2015
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
4.52
|
22,200
|
|
|
5/28/2015
|
+0.90 / +7.03%
|
13.60
|
13.70
|
12.50
|
13.70
|
13.32
|
4.59
|
65,000
|
|
|
5/27/2015
|
-0.40 / -3.03%
|
14.20
|
14.20
|
12.80
|
12.80
|
13.18
|
4.28
|
25,500
|
|
|
5/26/2015
|
-0.20 / -1.49%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.14
|
4.42
|
5,300
|
|
|
5/25/2015
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.57
|
4.49
|
36,100
|
|
|
5/22/2015
|
+0.70 / +5.34%
|
13.10
|
13.80
|
12.10
|
13.80
|
12.87
|
4.62
|
18,100
|
|
|
5/21/2015
|
+1.10 / +9.17%
|
12.00
|
13.20
|
12.00
|
13.10
|
12.54
|
4.38
|
72,900
|
|
|
5/20/2015
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.02
|
1,700
|
|
|
5/19/2015
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.63
|
3.68
|
42,900
|
|
|
5/18/2015
|
-0.10 / -0.99%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.02
|
3.35
|
6,200
|
|
|