|
Closing price on 7/12/2016
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
2,000 |
| Split-adjusted Price |
5.62 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
2,000
|
|
|
7/11/2016
|
+0.10 / +0.59%
|
15.60
|
17.00
|
15.50
|
17.00
|
15.54
|
5.69
|
6,600
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.66
|
0
|
|
|
7/7/2016
|
-0.60 / -3.43%
|
16.40
|
17.30
|
16.00
|
16.90
|
16.09
|
5.66
|
45,700
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
1,000
|
|
|
7/4/2016
|
-0.90 / -4.89%
|
18.20
|
19.30
|
17.50
|
17.50
|
18.47
|
5.86
|
1,000
|
|
|
7/1/2016
|
+0.60 / +3.37%
|
17.40
|
19.50
|
17.40
|
18.40
|
18.19
|
6.16
|
37,400
|
|
|
6/30/2016
|
+0.30 / +1.71%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.51
|
5.96
|
14,900
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.00
|
17.50
|
16.34
|
5.86
|
22,300
|
|
|
6/28/2016
|
-0.30 / -1.69%
|
17.00
|
17.50
|
16.30
|
17.50
|
16.33
|
5.86
|
23,200
|
|
|
6/27/2016
|
+0.40 / +2.30%
|
17.50
|
19.00
|
17.50
|
17.80
|
18.47
|
5.96
|
5,300
|
|
|
6/24/2016
|
+1.10 / +6.75%
|
17.40
|
17.50
|
16.00
|
17.40
|
16.37
|
5.82
|
53,700
|
|
|
6/23/2016
|
-1.20 / -6.86%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
3,000
|
|
|
6/22/2016
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
8,200
|
|
|
6/21/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
200
|
|
|
6/20/2016
|
-0.10 / -0.56%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.26
|
5.99
|
6,500
|
|
|
6/17/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
0
|
|
|
6/16/2016
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.26
|
6.03
|
4,100
|
|
|
6/15/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
0
|
|
|
6/14/2016
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
100
|
|
|
6/13/2016
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
2,500
|
|
|
6/10/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
100
|
|
|
6/9/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.03
|
11,300
|
|
|
6/8/2016
|
-0.30 / -1.64%
|
17.30
|
18.20
|
17.20
|
18.00
|
17.85
|
6.03
|
14,400
|
|
|
6/7/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.13
|
5,000
|
|
|
6/6/2016
|
-0.30 / -1.61%
|
17.20
|
18.30
|
17.20
|
18.30
|
17.90
|
6.13
|
300
|
|
|
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
|
|
|