|
Closing price on 6/3/2016
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
17,200 |
| Split-adjusted Price |
6.23 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.10 / -0.53%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
6.23
|
17,200
|
|
|
6/2/2016
|
+0.70 / +3.89%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.46
|
6.26
|
2,800
|
|
|
6/1/2016
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.20
|
18.00
|
17.38
|
6.03
|
1,200
|
|
|
5/31/2016
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.40
|
6.03
|
7,500
|
|
|
5/30/2016
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.00
|
6.16
|
18,900
|
|
|
5/27/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.10
|
6.03
|
10,300
|
|
|
5/26/2016
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
700
|
|
|
5/25/2016
|
+0.40 / +2.19%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.40
|
6.26
|
600
|
|
|
5/24/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.33
|
6.13
|
38,300
|
|
|
5/23/2016
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.86
|
6.13
|
2,600
|
|
|
5/20/2016
|
+1.00 / +5.56%
|
18.90
|
19.40
|
18.90
|
19.00
|
19.08
|
6.36
|
2,900
|
|
|
5/19/2016
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
1,800
|
|
|
5/18/2016
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.27
|
6.36
|
1,200
|
|
|
5/17/2016
|
+1.70 / +9.83%
|
18.90
|
19.00
|
17.60
|
19.00
|
18.63
|
6.36
|
3,300
|
|
|
5/16/2016
|
-1.70 / -8.95%
|
18.90
|
19.00
|
17.30
|
17.30
|
18.95
|
5.79
|
300
|
|
|
5/13/2016
|
0.00 / 0.00%
|
17.10
|
19.50
|
17.10
|
19.00
|
18.30
|
6.36
|
5,300
|
|
|
5/12/2016
|
-0.40 / -2.06%
|
17.50
|
19.40
|
17.50
|
19.00
|
19.40
|
6.36
|
17,400
|
|
|
5/11/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.49
|
100
|
|
|
5/10/2016
|
0.00 / 0.00%
|
17.70
|
19.40
|
17.70
|
19.40
|
18.83
|
6.49
|
300
|
|
|
5/9/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.49
|
1,000
|
|
|
5/6/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
0
|
|
|
5/4/2016
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.41
|
6.53
|
1,600
|
|
|
4/29/2016
|
+1.00 / +5.41%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.75
|
6.53
|
700
|
|
|
4/28/2016
|
-1.00 / -5.13%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.19
|
2,200
|
|
|
4/27/2016
|
-0.80 / -3.94%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.40
|
6.53
|
9,100
|
|
|
4/26/2016
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.79
|
170
|
|
|
4/25/2016
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.36
|
1,000
|
|
|
4/22/2016
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
18.55
|
6.49
|
500
|
|
|
4/21/2016
|
-1.10 / -5.61%
|
20.00
|
20.00
|
18.50
|
18.50
|
19.02
|
6.19
|
12,200
|
|
|