|
Closing price on 9/15/2015
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
5,500 |
| Split-adjusted Price |
5.22 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
5,500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
1,000
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
0
|
|
|
9/10/2015
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.22
|
2,000
|
|
|
9/9/2015
|
+1.00 / +6.67%
|
15.10
|
16.20
|
15.10
|
16.00
|
15.45
|
5.36
|
4,200
|
|
|
9/8/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
5.02
|
5,500
|
|
|
9/7/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
4.99
|
20,500
|
|
|
9/4/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.99
|
0
|
|
|
9/3/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
4.99
|
6,000
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
1,000
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
0
|
|
|
8/28/2015
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
15,200
|
|
|
8/27/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.99
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.25
|
4.99
|
800
|
|
|
8/25/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
4.99
|
2,700
|
|
|
8/24/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.02
|
6,900
|
|
|
8/21/2015
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.22
|
5.02
|
23,000
|
|
|
8/20/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
5.15
|
4,000
|
|
|
8/19/2015
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.29
|
5.15
|
18,400
|
|
|
8/18/2015
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.20
|
5.15
|
13,000
|
|
|
8/17/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.50
|
15.50
|
16.14
|
5.19
|
7,500
|
|
|
8/14/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.19
|
0
|
|
|
8/13/2015
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.22
|
5.19
|
13,800
|
|
|
8/12/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
5.15
|
12,700
|
|
|
8/11/2015
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
5.15
|
3,500
|
|
|
8/10/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.19
|
2,100
|
|
|
8/7/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.48
|
5.19
|
7,900
|
|
|
8/6/2015
|
+0.70 / +4.58%
|
15.30
|
16.80
|
15.30
|
16.00
|
15.66
|
5.36
|
9,650
|
|
|
8/5/2015
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.12
|
100
|
|
|
8/4/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.01
|
5.09
|
5,300
|
|
|