Closing price on 1/14/2022
|
|
Open |
8.90 |
High |
8.90 |
Low |
7.90 |
Volume |
567,900 |
Split-adjusted Price |
8.40 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
-0.30 / -3.45%
|
8.90
|
8.90
|
7.90
|
8.40
|
8.08
|
8.40
|
567,900
|
|
1/13/2022
|
-0.90 / -9.38%
|
9.60
|
9.60
|
8.70
|
8.70
|
8.95
|
8.70
|
426,700
|
|
1/12/2022
|
-0.40 / -4.00%
|
9.80
|
10.20
|
9.00
|
9.60
|
9.77
|
9.60
|
2,147,900
|
|
1/11/2022
|
-0.50 / -4.76%
|
10.80
|
11.00
|
9.60
|
10.00
|
10.11
|
10.00
|
2,058,100
|
|
1/10/2022
|
+0.70 / +7.14%
|
9.80
|
10.70
|
9.60
|
10.50
|
10.24
|
10.50
|
1,854,800
|
|
1/7/2022
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.89
|
9.80
|
467,000
|
|
1/6/2022
|
+0.60 / +6.38%
|
9.40
|
10.30
|
9.00
|
10.00
|
9.58
|
10.00
|
891,000
|
|
1/5/2022
|
+0.20 / +2.17%
|
9.30
|
9.60
|
8.90
|
9.40
|
9.24
|
9.40
|
384,000
|
|
1/4/2022
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.20
|
9.20
|
9.40
|
9.20
|
692,000
|
|
12/31/2021
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.40
|
9.20
|
9.01
|
9.20
|
1,486,900
|
|
12/30/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
295,700
|
|
12/29/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.34
|
8.40
|
599,000
|
|
12/28/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.38
|
8.50
|
424,300
|
|
12/27/2021
|
-0.30 / -3.49%
|
8.60
|
8.80
|
8.20
|
8.30
|
8.40
|
8.30
|
423,400
|
|
12/24/2021
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.70
|
8.60
|
8.34
|
8.60
|
1,466,900
|
|
12/23/2021
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.88
|
7.90
|
444,500
|
|
12/22/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.90
|
8.00
|
483,100
|
|
12/21/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
171,100
|
|
12/20/2021
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.09
|
8.10
|
300,400
|
|
12/17/2021
|
+0.10 / +1.23%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
333,500
|
|
12/16/2021
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.07
|
8.10
|
271,100
|
|
12/15/2021
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.21
|
8.20
|
363,500
|
|
12/14/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
381,600
|
|
12/13/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
399,300
|
|
12/10/2021
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.13
|
8.20
|
306,100
|
|
12/9/2021
|
+0.10 / +1.22%
|
9.00
|
9.00
|
8.10
|
8.30
|
8.38
|
8.30
|
372,000
|
|
12/8/2021
|
+0.50 / +6.49%
|
7.80
|
8.30
|
7.70
|
8.20
|
8.00
|
8.20
|
517,300
|
|
12/7/2021
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.40
|
7.70
|
7.54
|
7.70
|
431,900
|
|
12/6/2021
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.50
|
7.70
|
7.82
|
7.70
|
253,700
|
|
12/3/2021
|
-0.40 / -4.71%
|
9.30
|
9.30
|
8.10
|
8.10
|
8.60
|
8.10
|
454,894
|
|
|