Closing price on 11/25/2021
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.70 |
Volume |
182,200 |
Split-adjusted Price |
7.90 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.78
|
7.90
|
182,200
|
|
11/24/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.70
|
7.80
|
7.89
|
7.80
|
264,800
|
|
11/23/2021
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.30
|
7.80
|
7.57
|
7.80
|
202,900
|
|
11/22/2021
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.03
|
7.70
|
416,300
|
|
11/19/2021
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.20
|
8.50
|
8.77
|
8.50
|
531,300
|
|
11/18/2021
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.71
|
8.90
|
417,000
|
|
11/17/2021
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.20
|
8.60
|
8.51
|
8.60
|
348,200
|
|
11/16/2021
|
-0.20 / -2.25%
|
9.70
|
9.70
|
8.50
|
8.70
|
8.73
|
8.70
|
561,500
|
|
11/15/2021
|
+0.40 / +4.71%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.84
|
8.90
|
577,700
|
|
11/12/2021
|
+0.60 / +7.59%
|
7.90
|
8.60
|
7.90
|
8.50
|
8.37
|
8.50
|
831,000
|
|
11/11/2021
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
449,600
|
|
11/10/2021
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.76
|
7.80
|
237,000
|
|
11/9/2021
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.77
|
7.70
|
195,500
|
|
11/8/2021
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.81
|
7.90
|
434,900
|
|
11/5/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.66
|
7.60
|
285,200
|
|
11/4/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.60
|
7.60
|
277,100
|
|
11/3/2021
|
-0.60 / -7.32%
|
8.20
|
8.30
|
7.40
|
7.60
|
7.94
|
7.60
|
578,900
|
|
11/2/2021
|
+0.20 / +2.50%
|
8.80
|
8.80
|
7.80
|
8.20
|
8.04
|
8.20
|
461,200
|
|
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
|
|
|