|
Closing price on 8/20/2019
|
|
| Open |
42.00 |
| High |
46.00 |
| Low |
42.00 |
| Volume |
16,300 |
| Split-adjusted Price |
15.03 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+1.10 / +2.51%
|
42.00
|
46.00
|
42.00
|
44.90
|
44.45
|
15.03
|
16,300
|
|
|
8/19/2019
|
-0.40 / -0.90%
|
42.50
|
44.40
|
42.00
|
43.80
|
42.47
|
14.66
|
4,900
|
|
|
8/16/2019
|
+1.20 / +2.79%
|
45.00
|
45.50
|
43.00
|
44.20
|
43.94
|
14.79
|
4,000
|
|
|
8/15/2019
|
-0.80 / -1.83%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.32
|
14.39
|
2,200
|
|
|
8/14/2019
|
+3.40 / +8.42%
|
40.40
|
44.40
|
40.40
|
43.80
|
42.93
|
14.66
|
8,800
|
|
|
8/13/2019
|
-0.30 / -0.74%
|
40.60
|
40.70
|
38.20
|
40.40
|
39.02
|
13.52
|
12,300
|
|
|
8/12/2019
|
-4.30 / -9.56%
|
41.00
|
41.00
|
40.70
|
40.70
|
40.79
|
13.62
|
700
|
|
|
8/9/2019
|
+0.10 / +0.22%
|
45.20
|
45.60
|
45.00
|
45.00
|
45.15
|
15.06
|
9,200
|
|
|
8/8/2019
|
-0.10 / -0.22%
|
42.10
|
44.90
|
42.10
|
44.90
|
42.78
|
15.03
|
1,300
|
|
|
8/7/2019
|
+1.50 / +3.45%
|
43.50
|
45.20
|
43.50
|
45.00
|
44.16
|
15.06
|
7,300
|
|
|
8/6/2019
|
+2.00 / +4.82%
|
44.40
|
44.40
|
38.40
|
43.50
|
42.17
|
14.56
|
14,900
|
|
|
8/5/2019
|
0.00 / 0.00%
|
38.10
|
41.50
|
38.00
|
41.50
|
38.69
|
13.89
|
19,000
|
|
|
8/2/2019
|
+3.70 / +9.79%
|
41.50
|
41.50
|
40.80
|
41.50
|
41.32
|
13.89
|
53,500
|
|
|
8/1/2019
|
+3.40 / +9.88%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
12.65
|
2,600
|
|
|
7/31/2019
|
+3.10 / +9.90%
|
34.30
|
34.40
|
34.30
|
34.40
|
34.39
|
11.51
|
15,400
|
|
|
7/30/2019
|
+2.80 / +9.82%
|
30.00
|
31.30
|
30.00
|
31.30
|
30.98
|
10.48
|
6,000
|
|
|
7/29/2019
|
-1.50 / -5.00%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.45
|
9.54
|
5,900
|
|
|
7/26/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.04
|
600
|
|
|
7/25/2019
|
-0.60 / -1.96%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.40
|
10.04
|
3,300
|
|
|
7/24/2019
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.52
|
10.24
|
1,200
|
|
|
7/23/2019
|
-0.60 / -1.92%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.53
|
10.24
|
3,100
|
|
|
7/22/2019
|
-3.30 / -9.57%
|
34.50
|
34.50
|
31.20
|
31.20
|
31.76
|
10.44
|
6,100
|
|
|
7/19/2019
|
+1.50 / +4.55%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.17
|
11.55
|
300
|
|
|
7/18/2019
|
+1.80 / +5.77%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.85
|
11.05
|
1,000
|
|
|
7/17/2019
|
-2.60 / -7.69%
|
30.70
|
33.80
|
30.50
|
31.20
|
31.04
|
10.44
|
17,800
|
|
|
7/16/2019
|
-3.70 / -9.87%
|
34.10
|
34.10
|
33.80
|
33.80
|
33.89
|
11.31
|
12,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
34.10
|
37.50
|
33.90
|
37.50
|
36.40
|
12.55
|
14,400
|
|
|
7/12/2019
|
-0.20 / -0.53%
|
34.50
|
37.70
|
34.00
|
37.50
|
36.13
|
12.55
|
12,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
41.40
|
41.40
|
37.70
|
37.70
|
40.70
|
12.62
|
30,700
|
|
|
7/10/2019
|
+3.40 / +9.91%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
12.62
|
300
|
|
|