|
Closing price on 9/18/2025
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
41,600 |
| Split-adjusted Price |
18.20 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
-0.50 / -2.67%
|
18.70
|
18.70
|
18.10
|
18.20
|
18.20
|
18.20
|
41,600
|
|
|
9/17/2025
|
-0.60 / -3.16%
|
18.70
|
18.90
|
18.20
|
18.40
|
18.70
|
18.40
|
90,100
|
|
|
9/16/2025
|
-0.70 / -3.65%
|
18.80
|
19.70
|
18.40
|
18.50
|
19.00
|
18.50
|
136,600
|
|
|
9/15/2025
|
+1.40 / +7.73%
|
18.40
|
20.00
|
18.40
|
19.50
|
19.20
|
19.50
|
206,100
|
|
|
9/12/2025
|
+0.90 / +5.14%
|
17.70
|
18.60
|
17.50
|
18.40
|
18.10
|
18.40
|
190,800
|
|
|
9/11/2025
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.20
|
17.80
|
17.50
|
17.80
|
103,300
|
|
|
9/10/2025
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
17.80
|
70,500
|
|
|
9/9/2025
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.70
|
18.00
|
17.90
|
18.00
|
150,100
|
|
|
9/8/2025
|
-1.60 / -8.16%
|
18.80
|
18.90
|
18.00
|
18.00
|
18.40
|
18.00
|
203,700
|
|
|
9/5/2025
|
-0.60 / -3.00%
|
19.90
|
20.20
|
18.80
|
19.40
|
19.60
|
19.40
|
256,800
|
|
|
9/4/2025
|
-0.30 / -1.49%
|
20.00
|
20.60
|
19.70
|
19.80
|
20.00
|
19.80
|
141,400
|
|
|
9/3/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.90
|
20.20
|
20.10
|
20.20
|
105,400
|
|
|
8/29/2025
|
+0.10 / +0.50%
|
19.90
|
21.00
|
19.30
|
20.10
|
20.20
|
20.10
|
242,600
|
|
|
8/28/2025
|
-1.30 / -6.19%
|
20.40
|
20.40
|
19.20
|
19.70
|
20.00
|
19.70
|
222,200
|
|
|
8/27/2025
|
-0.60 / -2.80%
|
22.00
|
22.00
|
20.40
|
20.80
|
21.00
|
20.80
|
214,100
|
|
|
8/26/2025
|
+0.40 / +1.87%
|
22.20
|
22.20
|
20.90
|
21.80
|
21.40
|
21.80
|
169,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
21.50
|
23.10
|
19.90
|
21.10
|
21.40
|
21.10
|
310,500
|
|
|
8/22/2025
|
-2.10 / -9.17%
|
22.60
|
22.60
|
20.10
|
20.80
|
21.10
|
20.80
|
331,400
|
|
|
8/21/2025
|
-1.10 / -4.64%
|
24.00
|
25.00
|
22.20
|
22.60
|
22.90
|
22.60
|
420,300
|
|
|
8/20/2025
|
+0.90 / +3.90%
|
26.50
|
26.50
|
21.50
|
24.00
|
23.70
|
24.00
|
765,100
|
|
|
8/19/2025
|
+3.00 / +14.93%
|
22.30
|
23.10
|
22.30
|
23.10
|
23.10
|
23.10
|
513,000
|
|
|
8/18/2025
|
+2.70 / +14.52%
|
19.30
|
21.30
|
18.70
|
21.30
|
20.10
|
21.30
|
788,700
|
|
|
8/15/2025
|
+1.40 / +8.00%
|
17.50
|
20.00
|
16.90
|
18.90
|
18.60
|
18.90
|
786,400
|
|
|
8/14/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
16.90
|
17.40
|
17.50
|
17.40
|
388,100
|
|
|
8/13/2025
|
+0.30 / +1.72%
|
17.60
|
17.70
|
17.20
|
17.70
|
17.40
|
17.70
|
245,600
|
|
|
8/12/2025
|
-0.40 / -2.21%
|
17.90
|
18.10
|
17.10
|
17.70
|
17.40
|
17.70
|
202,800
|
|
|
8/11/2025
|
-0.40 / -2.19%
|
18.40
|
18.80
|
17.10
|
17.90
|
18.10
|
17.90
|
480,200
|
|
|
8/8/2025
|
+0.20 / +1.10%
|
18.30
|
18.70
|
17.50
|
18.40
|
18.30
|
18.40
|
354,400
|
|
|
8/7/2025
|
+0.80 / +4.60%
|
17.40
|
19.50
|
17.40
|
18.20
|
18.20
|
18.20
|
844,400
|
|
|
8/6/2025
|
+0.50 / +2.96%
|
16.90
|
18.20
|
16.90
|
17.40
|
17.40
|
17.40
|
387,100
|
|
|