Closing price on 11/1/2021
|
|
Open |
7.40 |
High |
8.10 |
Low |
7.20 |
Volume |
1,659,400 |
Split-adjusted Price |
8.00 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2021
|
+0.60 / +8.11%
|
7.40
|
8.10
|
7.20
|
8.00
|
7.57
|
8.00
|
1,659,400
|
|
10/29/2021
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.42
|
7.40
|
683,800
|
|
10/28/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
358,300
|
|
10/27/2021
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.65
|
7.60
|
383,300
|
|
10/26/2021
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.30
|
7.50
|
7.66
|
7.50
|
482,300
|
|
10/25/2021
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.85
|
7.50
|
696,500
|
|
10/22/2021
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.68
|
7.80
|
531,100
|
|
10/21/2021
|
+0.50 / +6.76%
|
8.10
|
8.10
|
7.50
|
7.90
|
7.84
|
7.90
|
412,400
|
|
10/20/2021
|
+0.60 / +8.82%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.39
|
7.40
|
129,000
|
|
10/19/2021
|
-0.30 / -4.23%
|
6.90
|
7.20
|
6.40
|
6.80
|
6.57
|
6.80
|
2,283,400
|
|
10/18/2021
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.20
|
7.10
|
266,500
|
|
10/15/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.32
|
7.30
|
144,000
|
|
10/14/2021
|
+0.40 / +5.63%
|
7.20
|
7.60
|
6.80
|
7.50
|
7.13
|
7.50
|
487,600
|
|
10/13/2021
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.17
|
7.10
|
229,300
|
|
10/12/2021
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.28
|
7.30
|
375,100
|
|
10/11/2021
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.24
|
7.20
|
268,200
|
|
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
|
|
|