|
Closing price on 8/4/2016
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
0 |
| Split-adjusted Price |
5.79 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2016
|
+0.70 / +4.19%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.20
|
5.82
|
900
|
|
|
7/14/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.59
|
0
|
|
|
7/13/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
15.70
|
16.70
|
15.89
|
5.59
|
41,500
|
|
|
7/12/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.62
|
2,000
|
|
|
7/11/2016
|
+0.10 / +0.59%
|
15.60
|
17.00
|
15.50
|
17.00
|
15.54
|
5.69
|
6,600
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.66
|
0
|
|
|
7/7/2016
|
-0.60 / -3.43%
|
16.40
|
17.30
|
16.00
|
16.90
|
16.09
|
5.66
|
45,700
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.86
|
1,000
|
|
|
7/4/2016
|
-0.90 / -4.89%
|
18.20
|
19.30
|
17.50
|
17.50
|
18.47
|
5.86
|
1,000
|
|
|
7/1/2016
|
+0.60 / +3.37%
|
17.40
|
19.50
|
17.40
|
18.40
|
18.19
|
6.16
|
37,400
|
|
|
6/30/2016
|
+0.30 / +1.71%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.51
|
5.96
|
14,900
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.00
|
17.50
|
16.34
|
5.86
|
22,300
|
|
|
6/28/2016
|
-0.30 / -1.69%
|
17.00
|
17.50
|
16.30
|
17.50
|
16.33
|
5.86
|
23,200
|
|
|
6/27/2016
|
+0.40 / +2.30%
|
17.50
|
19.00
|
17.50
|
17.80
|
18.47
|
5.96
|
5,300
|
|
|
6/24/2016
|
+1.10 / +6.75%
|
17.40
|
17.50
|
16.00
|
17.40
|
16.37
|
5.82
|
53,700
|
|
|