|
Closing price on 8/13/2015
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
13,800 |
| Split-adjusted Price |
5.19 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.22
|
5.19
|
13,800
|
|
|
8/12/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
5.15
|
12,700
|
|
|
8/11/2015
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
5.15
|
3,500
|
|
|
8/10/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.19
|
2,100
|
|
|
8/7/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.48
|
5.19
|
7,900
|
|
|
8/6/2015
|
+0.70 / +4.58%
|
15.30
|
16.80
|
15.30
|
16.00
|
15.66
|
5.36
|
9,650
|
|
|
8/5/2015
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.12
|
100
|
|
|
8/4/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.01
|
5.09
|
5,300
|
|
|
8/3/2015
|
-0.30 / -1.94%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.03
|
5.09
|
22,700
|
|
|
7/31/2015
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.19
|
1,000
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.96
|
5.02
|
15,600
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
27,800
|
|
|
7/28/2015
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.60
|
5.02
|
3,600
|
|
|
7/27/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.56
|
4.89
|
3,600
|
|
|
7/24/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.85
|
0
|
|
|
7/23/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.85
|
0
|
|
|
7/22/2015
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.85
|
100
|
|
|
7/21/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
3,000
|
|
|
7/20/2015
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
4,700
|
|
|
7/17/2015
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.06
|
5.19
|
5,900
|
|
|
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
|
|
|