|
Closing price on 7/8/2020
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
100 |
| Split-adjusted Price |
8.00 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
7/6/2020
|
+0.20 / +2.53%
|
8.10
|
8.10
|
7.70
|
8.10
|
7.88
|
8.10
|
600
|
|
|
7/3/2020
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.50
|
7.90
|
19,800
|
|
|
7/2/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
7/1/2020
|
-0.80 / -9.64%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
7.50
|
5,500
|
|
|
6/30/2020
|
-0.10 / -1.19%
|
7.70
|
8.30
|
7.60
|
8.30
|
7.64
|
8.30
|
2,300
|
|
|
6/29/2020
|
+0.50 / +6.33%
|
7.50
|
8.40
|
7.50
|
8.40
|
7.58
|
8.40
|
1,200
|
|
|
6/26/2020
|
-0.80 / -9.20%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.93
|
7.90
|
11,700
|
|
|
6/25/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
6/24/2020
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.38
|
8.70
|
1,100
|
|
|
6/23/2020
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
300
|
|
|
6/22/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.52
|
8.70
|
2,000
|
|
|
6/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.70
|
8.59
|
8.70
|
4,900
|
|
|
6/18/2020
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
3,000
|
|
|
6/17/2020
|
-0.20 / -2.15%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.91
|
9.10
|
3,200
|
|
|
6/16/2020
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.22
|
9.30
|
1,000
|
|
|
6/15/2020
|
+0.50 / +5.56%
|
9.00
|
9.90
|
9.00
|
9.50
|
9.78
|
9.50
|
75,900
|
|
|
6/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
1,600
|
|
|
6/11/2020
|
0.00 / 0.00%
|
8.80
|
9.90
|
8.80
|
9.00
|
9.43
|
9.00
|
23,300
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
9.00
|
14,700
|
|
|
6/9/2020
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
1,800
|
|
|
6/8/2020
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.76
|
9.20
|
2,800,439
|
|
|
6/5/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
6/4/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
8.93
|
9.20
|
14,100
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
2,000
|
|
|
6/2/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.97
|
9.20
|
1,500
|
|
|
6/1/2020
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
9.00
|
3,200
|
|
|
5/29/2020
|
-0.40 / -4.21%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.95
|
9.10
|
3,400
|
|
|
5/28/2020
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|