Closing price on 10/8/2021
|
|
Open |
7.50 |
High |
7.80 |
Low |
7.30 |
Volume |
123,500 |
Split-adjusted Price |
7.50 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2021
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.50
|
7.43
|
7.50
|
123,500
|
|
10/7/2021
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.39
|
7.50
|
257,100
|
|
10/6/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.43
|
7.50
|
193,700
|
|
10/5/2021
|
-0.30 / -3.80%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.81
|
7.60
|
131,200
|
|
10/4/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
6.50
|
7.90
|
6.98
|
7.90
|
922,300
|
|
10/1/2021
|
-0.80 / -10.00%
|
7.80
|
8.10
|
7.20
|
7.20
|
7.58
|
7.20
|
410,600
|
|
9/30/2021
|
+0.20 / +2.56%
|
7.70
|
8.30
|
7.60
|
8.00
|
7.89
|
8.00
|
278,900
|
|
9/29/2021
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.76
|
7.80
|
373,300
|
|
9/28/2021
|
+0.30 / +3.80%
|
8.40
|
8.60
|
7.80
|
8.20
|
8.32
|
8.20
|
860,400
|
|
9/27/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.73
|
7.90
|
655,900
|
|
9/24/2021
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.95
|
7.20
|
360,400
|
|
9/23/2021
|
-0.50 / -6.76%
|
7.60
|
8.00
|
6.70
|
6.90
|
7.24
|
6.90
|
423,300
|
|
9/22/2021
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.24
|
7.40
|
647,600
|
|
9/21/2021
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.56
|
6.80
|
469,200
|
|
9/20/2021
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.68
|
6.80
|
389,200
|
|
9/17/2021
|
+0.30 / +4.92%
|
6.10
|
6.70
|
6.00
|
6.40
|
6.36
|
6.40
|
361,700
|
|
9/16/2021
|
-0.20 / -3.17%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.25
|
6.10
|
355,500
|
|
9/15/2021
|
-0.30 / -4.55%
|
6.80
|
6.90
|
6.20
|
6.30
|
6.41
|
6.30
|
364,000
|
|
9/14/2021
|
+0.60 / +10.00%
|
6.00
|
6.60
|
5.80
|
6.60
|
6.34
|
6.60
|
717,500
|
|
9/13/2021
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.92
|
6.00
|
366,100
|
|
9/10/2021
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.40
|
5.80
|
5.67
|
5.80
|
287,600
|
|
9/9/2021
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.56
|
5.70
|
338,100
|
|
9/8/2021
|
-0.20 / -3.70%
|
5.10
|
5.40
|
5.00
|
5.20
|
5.24
|
5.20
|
435,600
|
|
9/7/2021
|
-0.50 / -8.47%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.52
|
5.40
|
574,900
|
|
9/6/2021
|
+0.40 / +7.27%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.99
|
5.90
|
500,400
|
|
9/1/2021
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.35
|
5.50
|
560,600
|
|
8/31/2021
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
279,600
|
|
8/30/2021
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.80
|
5.10
|
5.03
|
5.10
|
350,600
|
|
8/27/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.80
|
4.90
|
233,800
|
|
8/26/2021
|
+0.30 / +6.52%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.72
|
4.90
|
214,100
|
|
|