|
Closing price on 2/25/2022
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
263,100 |
| Split-adjusted Price |
8.90 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
263,100
|
|
|
2/24/2022
|
-0.60 / -6.52%
|
9.20
|
9.30
|
8.30
|
8.60
|
8.80
|
8.60
|
429,500
|
|
|
2/23/2022
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.10
|
9.20
|
9.31
|
9.20
|
355,900
|
|
|
2/22/2022
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.00
|
9.40
|
9.34
|
9.40
|
711,800
|
|
|
2/21/2022
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.00
|
9.60
|
9.57
|
9.60
|
368,800
|
|
|
2/18/2022
|
+0.30 / +3.23%
|
9.40
|
10.10
|
9.40
|
9.60
|
9.76
|
9.60
|
515,400
|
|
|
2/17/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.30
|
9.30
|
9.17
|
9.30
|
805,300
|
|
|
2/16/2022
|
+0.30 / +3.66%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.44
|
8.50
|
167,700
|
|
|
2/15/2022
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.25
|
8.20
|
154,200
|
|
|
2/14/2022
|
+0.20 / +2.53%
|
8.00
|
8.30
|
7.80
|
8.10
|
8.16
|
8.10
|
220,200
|
|
|
2/11/2022
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.01
|
7.90
|
73,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
66,800
|
|
|
2/9/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.96
|
8.10
|
141,500
|
|
|
2/8/2022
|
+0.20 / +2.56%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.06
|
8.00
|
276,700
|
|
|
2/7/2022
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.75
|
7.80
|
133,000
|
|
|
1/28/2022
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
98,500
|
|
|
1/27/2022
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.80
|
6.90
|
7.01
|
6.90
|
226,700
|
|
|
1/26/2022
|
-0.20 / -2.63%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.58
|
7.40
|
90,500
|
|
|
1/25/2022
|
-0.20 / -2.56%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.71
|
7.60
|
80,000
|
|
|
1/24/2022
|
-0.50 / -6.02%
|
8.30
|
8.40
|
7.70
|
7.80
|
8.10
|
7.80
|
154,000
|
|
|
1/21/2022
|
-0.10 / -1.19%
|
8.50
|
8.80
|
8.20
|
8.30
|
8.41
|
8.30
|
139,600
|
|
|
1/20/2022
|
+0.50 / +6.33%
|
7.80
|
8.60
|
7.80
|
8.40
|
8.14
|
8.40
|
232,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.87
|
7.90
|
143,800
|
|
|
1/18/2022
|
+0.20 / +2.60%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.89
|
7.90
|
210,700
|
|
|
1/17/2022
|
-0.70 / -8.33%
|
8.60
|
9.00
|
7.60
|
7.70
|
8.22
|
7.70
|
424,600
|
|
|
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
|
|
|