|
Closing price on 9/22/2015
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
11,000 |
| Split-adjusted Price |
5.52 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.77
|
5.52
|
11,000
|
|
|
9/21/2015
|
-0.40 / -2.37%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.34
|
5.52
|
3,600
|
|
|
9/18/2015
|
+0.90 / +5.63%
|
15.80
|
16.90
|
15.80
|
16.90
|
15.94
|
5.66
|
117,900
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
0
|
|
|
9/16/2015
|
+0.40 / +2.56%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.08
|
5.36
|
1,200
|
|
|
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
|
|
|