|
Closing price on 3/18/2022
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
1,143,500 |
| Split-adjusted Price |
10.20 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.30 / -2.86%
|
10.50
|
10.80
|
10.10
|
10.20
|
10.31
|
10.20
|
1,143,500
|
|
|
3/17/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.00
|
10.50
|
10.38
|
10.50
|
514,000
|
|
|
3/16/2022
|
-0.10 / -0.94%
|
10.60
|
11.30
|
10.40
|
10.50
|
10.79
|
10.50
|
746,500
|
|
|
3/15/2022
|
+0.90 / +9.28%
|
9.80
|
10.60
|
9.70
|
10.60
|
10.45
|
10.60
|
2,128,100
|
|
|
3/14/2022
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.30
|
9.70
|
9.62
|
9.70
|
781,700
|
|
|
3/11/2022
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.56
|
9.50
|
319,400
|
|
|
3/10/2022
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.57
|
9.60
|
545,900
|
|
|
3/9/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.35
|
9.40
|
231,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.20
|
9.40
|
9.52
|
9.40
|
598,000
|
|
|
3/7/2022
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.23
|
9.40
|
475,500
|
|
|
3/4/2022
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
221,589
|
|
|
3/3/2022
|
+0.40 / +4.49%
|
8.90
|
9.40
|
8.70
|
9.30
|
8.95
|
9.30
|
457,000
|
|
|
3/2/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.83
|
8.90
|
206,200
|
|
|
3/1/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.87
|
8.90
|
206,600
|
|
|
2/28/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.88
|
8.80
|
243,200
|
|
|
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
|
|
|