|
Closing price on 7/17/2017
|
|
| Open |
17.80 |
| High |
19.20 |
| Low |
17.80 |
| Volume |
2,100 |
| Split-adjusted Price |
6.43 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
+1.30 / +7.26%
|
17.80
|
19.20
|
17.80
|
19.20
|
18.87
|
6.43
|
2,100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.75
|
5.99
|
5,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
0
|
|
|
7/7/2017
|
-1.80 / -9.14%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
147
|
|
|
7/6/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
0
|
|
|
6/30/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.59
|
0
|
|
|
6/29/2017
|
+1.50 / +8.24%
|
18.20
|
19.70
|
17.90
|
19.70
|
19.06
|
6.59
|
6,500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
6.09
|
16,000
|
|
|
6/27/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.27
|
6.09
|
15,000
|
|
|
6/26/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.09
|
3,000
|
|
|
6/23/2017
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.11
|
6.09
|
7,500
|
|
|
6/22/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.06
|
0
|
|
|
6/21/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.06
|
8,000
|
|
|
6/20/2017
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.06
|
500
|
|
|
6/19/2017
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.88
|
6.03
|
5,200
|
|
|
6/16/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
700
|
|
|
6/15/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.99
|
547
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
6/13/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
6/9/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
6/8/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
0
|
|
|
6/6/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.96
|
5,000
|
|
|