|
Closing price on 7/16/2015
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
20,100 |
| Split-adjusted Price |
5.05 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.19
|
5.05
|
20,100
|
|
|
7/15/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
0
|
|
|
7/14/2015
|
0.00 / 0.00%
|
15.00
|
16.40
|
15.00
|
15.00
|
15.77
|
5.02
|
1,700
|
|
|
7/13/2015
|
-0.90 / -5.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
5.02
|
4,400
|
|
|
7/10/2015
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.48
|
5.32
|
18,800
|
|
|
7/9/2015
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.51
|
5.19
|
6,700
|
|
|
7/8/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.19
|
0
|
|
|
7/7/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.19
|
0
|
|
|
7/6/2015
|
+1.10 / +7.64%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.22
|
5.19
|
500
|
|
|
7/3/2015
|
-1.00 / -6.49%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.34
|
4.82
|
2,700
|
|
|
7/2/2015
|
-1.60 / -9.41%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.15
|
5,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
6/30/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
0
|
|
|
6/29/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.69
|
5,500
|
|
|
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
|
|
|