Closing price on 9/22/2020
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.20 |
Volume |
800 |
Split-adjusted Price |
7.20 |
|
|
CTX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
800
|
|
9/21/2020
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.26
|
7.20
|
3,500
|
|
9/18/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.43
|
7.50
|
8,800
|
|
9/17/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.18
|
7.30
|
9,300
|
|
9/16/2020
|
-0.40 / -5.26%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
7.20
|
10,100
|
|
9/15/2020
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.45
|
7.60
|
200
|
|
9/14/2020
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.36
|
7.50
|
37,000
|
|
9/11/2020
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
6.95
|
6.90
|
49,900
|
|
9/10/2020
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.40
|
7.60
|
7.50
|
7.60
|
8,800
|
|
9/9/2020
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.77
|
7.60
|
1,200
|
|
9/8/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
9/7/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
200
|
|
9/4/2020
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
7.90
|
500
|
|
9/3/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
9/1/2020
|
+0.60 / +8.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
8/31/2020
|
-0.20 / -2.63%
|
7.20
|
7.60
|
7.20
|
7.40
|
7.47
|
7.40
|
1,100
|
|
8/28/2020
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
12,600
|
|
8/27/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
500
|
|
8/26/2020
|
+0.60 / +7.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
8/25/2020
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
500
|
|
8/24/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
8/21/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
8/20/2020
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
8/19/2020
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
800
|
|
8/18/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/14/2020
|
-0.70 / -7.78%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
8.30
|
12,200
|
|
8/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
8/12/2020
|
+0.70 / +8.43%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
8/11/2020
|
-0.80 / -8.79%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
8.30
|
800
|
|
|