|
Closing price on 9/10/2014
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
1,500 |
| Split-adjusted Price |
3.01 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
-0.10 / -1.10%
|
8.20
|
9.00
|
8.20
|
9.00
|
9.00
|
3.01
|
1,500
|
|
|
9/9/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.05
|
0
|
|
|
9/8/2014
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
3.05
|
29,700
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.78
|
1,700
|
|
|
9/4/2014
|
-0.90 / -9.78%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.30
|
2.78
|
5,100
|
|
|
9/3/2014
|
+0.60 / +6.98%
|
7.80
|
9.40
|
7.80
|
9.20
|
9.20
|
3.08
|
400
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
1,000
|
|
|
8/28/2014
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.88
|
17,800
|
|
|
8/27/2014
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.64
|
2,200
|
|
|
8/26/2014
|
+0.60 / +9.09%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.41
|
500
|
|
|
8/25/2014
|
-0.10 / -1.49%
|
7.30
|
7.30
|
6.50
|
6.60
|
6.60
|
2.21
|
5,000
|
|
|
8/22/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.24
|
100
|
|
|
8/21/2014
|
-0.60 / -8.33%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.21
|
600
|
|
|
8/20/2014
|
-0.60 / -7.69%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.41
|
300
|
|
|
8/19/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.61
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.61
|
0
|
|
|
8/15/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.61
|
0
|
|
|
8/14/2014
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.61
|
200
|
|
|
8/13/2014
|
+0.60 / +7.50%
|
7.30
|
8.60
|
7.20
|
8.60
|
8.60
|
2.88
|
2,900
|
|
|
8/12/2014
|
+0.60 / +8.11%
|
6.80
|
8.00
|
6.80
|
8.00
|
8.00
|
2.68
|
600
|
|
|
8/11/2014
|
+0.60 / +8.82%
|
6.40
|
7.40
|
6.40
|
7.40
|
7.40
|
2.48
|
400
|
|
|
8/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.28
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.80
|
6.80
|
2.28
|
23,200
|
|
|
8/6/2014
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.28
|
1,000
|
|
|
8/5/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.51
|
0
|
|
|
8/4/2014
|
-0.50 / -6.25%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.51
|
200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
100
|
|
|
7/31/2014
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
500
|
|
|
7/30/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.95
|
0
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.95
|
0
|
|
|