|
Closing price on 9/29/2016
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
6,900 |
| Split-adjusted Price |
5.76 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.20
|
16.69
|
5.76
|
6,900
|
|
|
9/28/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.76
|
0
|
|
|
9/27/2016
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.76
|
5,600
|
|
|
9/26/2016
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.60
|
16.70
|
17.14
|
5.59
|
7,500
|
|
|
9/23/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.50
|
5.56
|
6,900
|
|
|
9/22/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.07
|
5.52
|
13,500
|
|
|
9/21/2016
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
1,000
|
|
|
9/20/2016
|
+0.10 / +0.63%
|
16.00
|
17.20
|
16.00
|
16.10
|
17.00
|
5.39
|
34,900
|
|
|
9/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
1,200
|
|
|
9/16/2016
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.07
|
5.36
|
24,900
|
|
|
9/15/2016
|
-0.40 / -2.42%
|
16.10
|
16.10
|
15.50
|
16.10
|
15.80
|
5.39
|
42,600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.52
|
100
|
|
|
9/13/2016
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.52
|
3,800
|
|
|
9/12/2016
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.46
|
500
|
|
|
9/9/2016
|
+0.10 / +0.63%
|
16.10
|
16.90
|
16.00
|
16.10
|
16.58
|
5.39
|
11,400
|
|
|
9/8/2016
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.36
|
2,400
|
|
|
9/7/2016
|
+0.30 / +1.89%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
5.42
|
5,100
|
|
|
9/6/2016
|
+0.10 / +0.63%
|
15.50
|
16.00
|
14.30
|
15.90
|
15.87
|
5.32
|
31,300
|
|
|
9/5/2016
|
+0.10 / +0.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.47
|
5.29
|
84,200
|
|
|
9/1/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.90
|
5.26
|
10,400
|
|
|
8/31/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.40
|
5.29
|
58,100
|
|
|
8/30/2016
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.15
|
5.32
|
19,200
|
|
|
8/29/2016
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.10
|
16.00
|
15.27
|
5.36
|
8,700
|
|
|
8/26/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.12
|
5.36
|
1,200
|
|
|
8/25/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.42
|
0
|
|
|
8/24/2016
|
+0.20 / +1.25%
|
15.40
|
16.20
|
15.30
|
16.20
|
15.44
|
5.42
|
1,800
|
|
|
8/23/2016
|
-0.50 / -3.03%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.01
|
5.36
|
5,900
|
|
|
8/22/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.52
|
0
|
|
|
8/19/2016
|
-0.50 / -2.94%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.55
|
5.52
|
5,400
|
|
|
8/18/2016
|
-0.20 / -1.16%
|
16.40
|
17.00
|
16.00
|
17.00
|
16.21
|
5.69
|
5,900
|
|
|