|
Closing price on 5/29/2025
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
80,100 |
| Split-adjusted Price |
15.80 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.80
|
15.80
|
80,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.90
|
16.00
|
143,600
|
|
|
5/27/2025
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.60
|
15.80
|
16.00
|
15.80
|
70,500
|
|
|
5/26/2025
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.50
|
16.00
|
16.10
|
16.00
|
72,200
|
|
|
5/23/2025
|
-0.40 / -2.44%
|
16.30
|
16.80
|
15.50
|
16.00
|
16.10
|
16.00
|
69,600
|
|
|
5/22/2025
|
-0.80 / -4.62%
|
17.20
|
17.30
|
15.90
|
16.50
|
16.10
|
16.50
|
108,800
|
|
|
5/21/2025
|
-0.70 / -3.91%
|
17.70
|
18.70
|
16.60
|
17.20
|
16.10
|
17.20
|
128,700
|
|
|
5/20/2025
|
-0.90 / -4.92%
|
19.90
|
19.90
|
17.20
|
17.40
|
16.10
|
17.40
|
257,000
|
|
|
5/19/2025
|
+2.40 / +15.00%
|
18.30
|
18.40
|
17.00
|
18.40
|
16.10
|
18.40
|
274,200
|
|
|
5/16/2025
|
+2.10 / +14.48%
|
14.70
|
16.60
|
14.70
|
16.60
|
16.10
|
16.60
|
147,600
|
|
|
5/15/2025
|
+0.50 / +3.55%
|
14.40
|
14.60
|
14.30
|
14.60
|
16.10
|
14.60
|
34,200
|
|
|
5/14/2025
|
+0.20 / +1.42%
|
14.50
|
14.50
|
13.90
|
14.30
|
16.10
|
14.30
|
48,300
|
|
|
5/13/2025
|
-0.20 / -1.39%
|
14.80
|
14.80
|
13.70
|
14.20
|
16.10
|
14.20
|
43,100
|
|
|
5/12/2025
|
+0.20 / +1.41%
|
14.60
|
15.00
|
14.30
|
14.40
|
16.10
|
14.40
|
64,400
|
|
|
5/9/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.00
|
14.50
|
16.10
|
14.50
|
39,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.40
|
14.60
|
16.10
|
14.60
|
53,700
|
|
|
5/7/2025
|
+0.50 / +3.50%
|
14.10
|
15.00
|
14.10
|
14.80
|
16.10
|
14.80
|
42,900
|
|
|
5/6/2025
|
-0.80 / -5.37%
|
15.40
|
15.40
|
14.00
|
14.10
|
16.10
|
14.10
|
34,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.20
|
14.50
|
16.10
|
14.50
|
42,000
|
|
|
4/29/2025
|
+1.00 / +7.35%
|
15.30
|
15.30
|
13.60
|
14.60
|
14.50
|
14.60
|
86,500
|
|
|
4/28/2025
|
+1.10 / +8.59%
|
14.50
|
14.50
|
13.00
|
13.90
|
13.60
|
13.90
|
60,100
|
|
|
4/25/2025
|
+0.20 / +1.57%
|
13.80
|
13.80
|
12.60
|
12.90
|
12.80
|
12.90
|
35,600
|
|
|
4/24/2025
|
-0.10 / -0.75%
|
14.90
|
14.90
|
12.40
|
13.20
|
12.70
|
13.20
|
34,700
|
|
|
4/23/2025
|
-0.60 / -3.97%
|
15.10
|
16.00
|
12.90
|
14.50
|
13.30
|
14.50
|
74,700
|
|
|
4/22/2025
|
+1.30 / +9.63%
|
15.50
|
15.50
|
12.20
|
14.80
|
15.10
|
14.80
|
262,700
|
|
|
4/21/2025
|
+1.70 / +14.41%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
31,000
|
|
|
4/18/2025
|
+1.50 / +14.56%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
60,300
|
|
|
4/17/2025
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
11,843,200
|
|
|
4/16/2025
|
+1.10 / +13.92%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
38,800
|
|
|
4/15/2025
|
+1.20 / +15.79%
|
8.00
|
10.60
|
5.00
|
8.80
|
7.90
|
8.80
|
107,500
|
|
|