|
Closing price on 7/16/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
2.85 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
0
|
|
|
7/13/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
200
|
|
|
7/12/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
1,100
|
|
|
7/11/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
0
|
|
|
7/10/2012
|
-0.40 / -5.13%
|
7.60
|
8.30
|
7.40
|
7.40
|
7.40
|
2.48
|
21,100
|
|
|
7/9/2012
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.61
|
600
|
|
|
7/6/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
700
|
|
|
7/5/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.58
|
0
|
|
|
7/4/2012
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.58
|
2,800
|
|
|
7/3/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
0
|
|
|
7/2/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
0
|
|
|
6/29/2012
|
+0.10 / +1.27%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
2.68
|
4,000
|
|
|
6/28/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.64
|
3,500
|
|
|
6/27/2012
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.64
|
9,100
|
|
|
6/26/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.78
|
2,500
|
|
|
6/25/2012
|
-0.50 / -5.56%
|
8.90
|
9.00
|
8.40
|
8.50
|
8.50
|
2.85
|
5,000
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
1,000
|
|
|
6/21/2012
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.01
|
1,000
|
|
|
6/20/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
1,500
|
|
|
6/19/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.01
|
3,100
|
|
|
6/18/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.01
|
2,900
|
|
|
6/15/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
3.01
|
1,100
|
|
|
6/14/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
2,000
|
|
|
6/13/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
20,000
|
|
|
6/12/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
5,000
|
|
|
6/11/2012
|
-0.40 / -4.26%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.01
|
6,800
|
|
|
6/8/2012
|
-0.70 / -6.93%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.15
|
10,200
|
|
|
6/7/2012
|
-0.70 / -6.48%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.10
|
3.38
|
4,500
|
|
|
6/6/2012
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.62
|
600
|
|
|
6/5/2012
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.82
|
600
|
|
|