|
Closing price on 5/26/2015
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
5,300 |
| Split-adjusted Price |
3.50 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
-0.20 / -1.49%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.14
|
3.50
|
5,300
|
|
|
5/25/2015
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.57
|
3.55
|
36,100
|
|
|
5/22/2015
|
+0.70 / +5.34%
|
13.10
|
13.80
|
12.10
|
13.80
|
12.87
|
3.65
|
18,100
|
|
|
5/21/2015
|
+1.10 / +9.17%
|
12.00
|
13.20
|
12.00
|
13.10
|
12.54
|
3.47
|
72,900
|
|
|
5/20/2015
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.18
|
1,700
|
|
|
5/19/2015
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.63
|
2.91
|
42,900
|
|
|
5/18/2015
|
-0.10 / -0.99%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.02
|
2.65
|
6,200
|
|
|
5/15/2015
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.67
|
10,500
|
|
|
5/14/2015
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.44
|
2,100
|
|
|
5/13/2015
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.22
|
100
|
|
|
5/12/2015
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.04
|
100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.99
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.58
|
1.99
|
2,500
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.99
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.99
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.99
|
3,000
|
|
|
5/4/2015
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.99
|
100
|
|
|
4/27/2015
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.17
|
100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.38
|
0
|
|
|
4/23/2015
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.38
|
100
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.57
|
0
|
|
|
4/21/2015
|
-0.80 / -7.62%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.57
|
200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
100
|
|
|
4/15/2015
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
400
|
|
|
4/14/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/13/2015
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
100
|
|
|
4/10/2015
|
-1.00 / -9.35%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.57
|
100
|
|
|
4/9/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.83
|
0
|
|
|