Closing price on 7/18/2018
|
|
Open |
27.00 |
High |
27.50 |
Low |
27.00 |
Volume |
5,300 |
Split-adjusted Price |
9.21 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2018
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.22
|
9.21
|
5,300
|
|
7/17/2018
|
-1.60 / -5.59%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.04
|
11,000
|
|
7/16/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/13/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/12/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/11/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/10/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/9/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/6/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/5/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/4/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
7/3/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
1,800
|
|
7/2/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
6/29/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
6/28/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
500
|
|
6/27/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
6/26/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
6/25/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
0
|
|
6/22/2018
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
9.57
|
13,200
|
|
6/21/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.70
|
0
|
|
6/20/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.70
|
0
|
|
6/19/2018
|
-1.50 / -5.45%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.70
|
3,800
|
|
6/18/2018
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.58
|
9.21
|
12,900
|
|
6/15/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.37
|
0
|
|
6/14/2018
|
-2.00 / -6.67%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.37
|
10,000
|
|
6/13/2018
|
-1.00 / -3.23%
|
28.00
|
31.90
|
28.00
|
30.00
|
28.59
|
10.04
|
5,000
|
|
6/12/2018
|
+1.60 / +5.44%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.38
|
200
|
|
6/11/2018
|
+2.50 / +9.29%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
9.84
|
200
|
|
6/8/2018
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.00
|
0
|
|
6/7/2018
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.00
|
2,600
|
|
|