|
Closing price on 8/26/2016
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
1,200 |
| Split-adjusted Price |
5.36 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.12
|
5.36
|
1,200
|
|
|
8/25/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.42
|
0
|
|
|
8/24/2016
|
+0.20 / +1.25%
|
15.40
|
16.20
|
15.30
|
16.20
|
15.44
|
5.42
|
1,800
|
|
|
8/23/2016
|
-0.50 / -3.03%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.01
|
5.36
|
5,900
|
|
|
8/22/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.52
|
0
|
|
|
8/19/2016
|
-0.50 / -2.94%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.55
|
5.52
|
5,400
|
|
|
8/18/2016
|
-0.20 / -1.16%
|
16.40
|
17.00
|
16.00
|
17.00
|
16.21
|
5.69
|
5,900
|
|
|
8/17/2016
|
-0.20 / -1.15%
|
16.80
|
17.20
|
16.30
|
17.20
|
16.37
|
5.76
|
13,000
|
|
|
8/16/2016
|
+1.40 / +8.75%
|
16.00
|
17.50
|
15.50
|
17.40
|
16.07
|
5.82
|
98,100
|
|
|
8/15/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
7,400
|
|
|
8/12/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.58
|
5.32
|
900
|
|
|
8/11/2016
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.42
|
5.36
|
25,500
|
|
|
8/10/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
5.36
|
3,700
|
|
|
8/9/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.17
|
5.36
|
4,200
|
|
|
8/8/2016
|
-0.70 / -4.14%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.42
|
600
|
|
|
8/5/2016
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.66
|
200
|
|
|
8/4/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.79
|
0
|
|
|
8/3/2016
|
+1.30 / +8.13%
|
16.00
|
17.30
|
15.10
|
17.30
|
15.67
|
5.79
|
6,300
|
|
|
8/2/2016
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
600
|
|
|
8/1/2016
|
-1.40 / -7.82%
|
17.50
|
17.50
|
16.30
|
16.50
|
16.62
|
5.52
|
500
|
|
|
7/29/2016
|
+1.60 / +9.82%
|
16.10
|
17.90
|
15.50
|
17.90
|
16.02
|
5.99
|
10,400
|
|
|
7/28/2016
|
+0.30 / +1.88%
|
15.00
|
16.50
|
15.00
|
16.30
|
15.81
|
5.46
|
1,800
|
|
|
7/27/2016
|
-0.60 / -3.61%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.17
|
5.36
|
7,300
|
|
|
7/26/2016
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.00
|
5.56
|
700
|
|
|
7/25/2016
|
-1.40 / -8.05%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
1,000
|
|
|
7/22/2016
|
+0.50 / +2.96%
|
16.10
|
17.60
|
16.10
|
17.40
|
16.90
|
5.82
|
400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.66
|
200
|
|
|
7/20/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
5.66
|
1,300
|
|
|
7/19/2016
|
-0.20 / -1.16%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.40
|
5.69
|
900
|
|
|
7/18/2016
|
-0.20 / -1.15%
|
17.30
|
17.40
|
16.60
|
17.20
|
17.03
|
5.76
|
3,200
|
|
|