|
Closing price on 6/4/2015
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
37,700 |
| Split-adjusted Price |
4.59 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2015
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.38
|
10,500
|
|
|
5/14/2015
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.08
|
2,100
|
|
|
5/13/2015
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.81
|
100
|
|
|
5/12/2015
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.58
|
100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.58
|
2.51
|
2,500
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
3,000
|
|
|
5/4/2015
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
100
|
|
|
4/27/2015
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
0
|
|
|
4/23/2015
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
100
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.25
|
0
|
|
|
4/21/2015
|
-0.80 / -7.62%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.25
|
200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.51
|
0
|
|
|