|
Closing price on 4/8/2022
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
593,200 |
| Split-adjusted Price |
8.90 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.50 / -5.32%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.04
|
8.90
|
593,200
|
|
|
4/7/2022
|
-0.20 / -2.08%
|
9.30
|
10.00
|
9.00
|
9.40
|
9.45
|
9.40
|
368,900
|
|
|
4/6/2022
|
-0.80 / -7.69%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.97
|
9.60
|
663,400
|
|
|
4/5/2022
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.48
|
10.40
|
321,000
|
|
|
4/4/2022
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.00
|
10.60
|
10.55
|
10.60
|
721,000
|
|
|
4/1/2022
|
-0.20 / -1.83%
|
10.80
|
11.20
|
10.20
|
10.70
|
10.56
|
10.70
|
851,800
|
|
|
3/31/2022
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.75
|
10.90
|
270,100
|
|
|
3/30/2022
|
-1.10 / -9.32%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.87
|
10.70
|
2,617,000
|
|
|
3/29/2022
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.55
|
11.80
|
828,800
|
|
|
3/28/2022
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.76
|
10.80
|
812,100
|
|
|
3/25/2022
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.97
|
10.90
|
400,100
|
|
|
3/24/2022
|
-0.10 / -0.89%
|
11.50
|
11.80
|
10.80
|
11.10
|
11.05
|
11.10
|
549,400
|
|
|
3/23/2022
|
+0.90 / +8.74%
|
10.20
|
11.30
|
10.20
|
11.20
|
11.07
|
11.20
|
1,869,000
|
|
|
3/22/2022
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
10.30
|
473,700
|
|
|
3/21/2022
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.28
|
10.40
|
473,300
|
|
|
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
|
|
|