|
Closing price on 9/23/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
6,500 |
| Split-adjusted Price |
13.80 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-1.50 / -9.80%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.87
|
13.80
|
6,500
|
|
|
9/20/2019
|
-0.20 / -1.29%
|
14.60
|
15.40
|
14.00
|
15.30
|
14.43
|
15.30
|
10,800
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.40
|
15.50
|
14.40
|
15.50
|
14.58
|
15.50
|
2,000
|
|
|
9/18/2019
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
9/17/2019
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
300
|
|
|
9/13/2019
|
+1.30 / +9.22%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.22
|
15.40
|
7,500
|
|
|
9/12/2019
|
-1.40 / -9.03%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.40
|
14.10
|
600
|
|
|
9/11/2019
|
-0.30 / -1.90%
|
15.80
|
15.80
|
14.40
|
15.50
|
14.59
|
15.50
|
3,800
|
|
|
9/10/2019
|
-0.20 / -1.25%
|
14.70
|
15.80
|
14.50
|
15.80
|
14.63
|
15.80
|
9,800
|
|
|
9/9/2019
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
9/6/2019
|
0.00 / 0.00%
|
16.00
|
17.00
|
15.30
|
17.00
|
15.47
|
17.00
|
5,200
|
|
|
9/5/2019
|
-30.80 / -64.44%
|
17.60
|
17.60
|
16.50
|
17.00
|
17.13
|
17.00
|
8,900
|
|
|
9/4/2019
|
-1.20 / -2.45%
|
49.30
|
49.30
|
44.50
|
47.80
|
47.35
|
16.00
|
10,100
|
|
|
9/3/2019
|
+0.50 / +1.03%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.35
|
16.40
|
4,800
|
|
|
8/30/2019
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.00
|
48.50
|
49.01
|
16.23
|
4,100
|
|
|
8/29/2019
|
-0.40 / -0.79%
|
50.40
|
50.40
|
48.00
|
50.00
|
50.06
|
16.74
|
5,800
|
|
|
8/28/2019
|
0.00 / 0.00%
|
50.40
|
51.00
|
50.00
|
50.40
|
50.43
|
16.87
|
6,700
|
|
|
8/27/2019
|
-1.60 / -3.08%
|
52.00
|
52.00
|
50.00
|
50.40
|
51.08
|
16.87
|
7,000
|
|
|
8/26/2019
|
+1.00 / +1.96%
|
51.20
|
53.90
|
51.00
|
52.00
|
51.73
|
17.41
|
16,500
|
|
|
8/23/2019
|
+3.40 / +7.14%
|
49.40
|
52.30
|
49.40
|
51.00
|
51.68
|
17.07
|
62,000
|
|
|
8/22/2019
|
+2.90 / +6.49%
|
44.40
|
48.00
|
44.40
|
47.60
|
47.00
|
15.93
|
2,600
|
|
|
8/21/2019
|
-0.20 / -0.45%
|
44.80
|
44.80
|
44.00
|
44.70
|
44.23
|
14.96
|
1,500
|
|
|
8/20/2019
|
+1.10 / +2.51%
|
42.00
|
46.00
|
42.00
|
44.90
|
44.45
|
15.03
|
16,300
|
|
|
8/19/2019
|
-0.40 / -0.90%
|
42.50
|
44.40
|
42.00
|
43.80
|
42.47
|
14.66
|
4,900
|
|
|
8/16/2019
|
+1.20 / +2.79%
|
45.00
|
45.50
|
43.00
|
44.20
|
43.94
|
14.79
|
4,000
|
|
|
8/15/2019
|
-0.80 / -1.83%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.32
|
14.39
|
2,200
|
|
|
8/14/2019
|
+3.40 / +8.42%
|
40.40
|
44.40
|
40.40
|
43.80
|
42.93
|
14.66
|
8,800
|
|
|
8/13/2019
|
-0.30 / -0.74%
|
40.60
|
40.70
|
38.20
|
40.40
|
39.02
|
13.52
|
12,300
|
|
|
8/12/2019
|
-4.30 / -9.56%
|
41.00
|
41.00
|
40.70
|
40.70
|
40.79
|
13.62
|
700
|
|
|