Closing price on 8/24/2020
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.10 |
Volume |
0 |
Split-adjusted Price |
8.10 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
8/21/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
8/20/2020
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
8/19/2020
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
800
|
|
8/18/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/14/2020
|
-0.70 / -7.78%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
8.30
|
12,200
|
|
8/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
8/12/2020
|
+0.70 / +8.43%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
8/11/2020
|
-0.80 / -8.79%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
8.30
|
800
|
|
8/10/2020
|
+0.70 / +8.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
8/7/2020
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
8.40
|
6,300
|
|
8/6/2020
|
+0.60 / +8.11%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.86
|
8.00
|
5,000
|
|
8/5/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
8/4/2020
|
-0.60 / -7.50%
|
7.50
|
8.00
|
7.40
|
7.40
|
7.50
|
7.40
|
1,700
|
|
8/3/2020
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.63
|
8.00
|
1,200
|
|
7/31/2020
|
-0.50 / -6.25%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.46
|
7.50
|
500
|
|
7/30/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
7/29/2020
|
+0.10 / +1.27%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.05
|
8.00
|
1,200
|
|
7/28/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
7/27/2020
|
-0.80 / -9.20%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
1,100
|
|
7/24/2020
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
7/23/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,500
|
|
7/22/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
8.20
|
1,000
|
|
7/21/2020
|
+0.40 / +5.13%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
8.20
|
400
|
|
7/20/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
7/17/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,000
|
|
7/16/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
7/15/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.95
|
7.80
|
2,100
|
|
7/14/2020
|
-0.50 / -6.02%
|
7.50
|
8.20
|
7.50
|
7.80
|
7.91
|
7.80
|
1,400
|
|
|