Closing price on 7/8/2019
|
|
Open |
31.20 |
High |
31.20 |
Low |
31.20 |
Volume |
4,300 |
Split-adjusted Price |
10.44 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2019
|
+2.80 / +9.86%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
10.44
|
4,300
|
|
7/5/2019
|
+2.50 / +9.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
9.51
|
3,500
|
|
7/4/2019
|
+2.30 / +9.75%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.67
|
11,700
|
|
7/3/2019
|
+2.10 / +9.77%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.23
|
7.90
|
37,100
|
|
7/2/2019
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.10
|
7.20
|
7,500
|
|
7/1/2019
|
+0.50 / +2.38%
|
21.00
|
22.50
|
21.00
|
21.50
|
21.38
|
7.20
|
3,900
|
|
6/28/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
6/27/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
100
|
|
6/26/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
6/25/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
300
|
|
6/24/2019
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
7.03
|
400
|
|
6/21/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
6/20/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
0
|
|
6/19/2019
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
100
|
|
6/18/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
0
|
|
6/17/2019
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
4,500
|
|
6/14/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.69
|
4,000
|
|
6/13/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.69
|
0
|
|
6/12/2019
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.69
|
4,000
|
|
6/11/2019
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.86
|
500
|
|
6/10/2019
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.03
|
1,000
|
|
6/7/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.36
|
0
|
|
6/6/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.36
|
0
|
|
6/5/2019
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.36
|
500
|
|
6/4/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
0
|
|
6/3/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
0
|
|
5/31/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
0
|
|
5/30/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
0
|
|
5/29/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
0
|
|
5/28/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.73
|
0
|
|
|