|
Closing price on 5/5/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
6.70 |
| Volume |
315,400 |
| Split-adjusted Price |
7.10 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.20 / -2.74%
|
7.30
|
7.50
|
6.70
|
7.10
|
7.09
|
7.10
|
315,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.39
|
7.30
|
116,300
|
|
|
4/29/2022
|
-0.30 / -3.95%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.42
|
7.30
|
312,600
|
|
|
4/28/2022
|
+0.30 / +4.11%
|
7.40
|
7.80
|
7.30
|
7.60
|
7.56
|
7.60
|
276,100
|
|
|
4/27/2022
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.04
|
7.30
|
191,500
|
|
|
4/26/2022
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.10
|
7.00
|
6.66
|
7.00
|
211,400
|
|
|
4/25/2022
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.40
|
6.50
|
6.71
|
6.50
|
212,300
|
|
|
4/22/2022
|
+0.50 / +8.33%
|
6.00
|
6.60
|
5.60
|
6.50
|
6.41
|
6.50
|
345,700
|
|
|
4/21/2022
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.04
|
6.00
|
516,800
|
|
|
4/20/2022
|
-0.70 / -9.59%
|
7.30
|
7.30
|
6.60
|
6.60
|
7.01
|
6.60
|
261,100
|
|
|
4/19/2022
|
-0.50 / -6.41%
|
7.90
|
8.00
|
7.30
|
7.30
|
7.69
|
7.30
|
230,800
|
|
|
4/18/2022
|
-0.70 / -8.24%
|
8.80
|
8.80
|
7.70
|
7.80
|
7.84
|
7.80
|
678,400
|
|
|
4/15/2022
|
-0.70 / -7.61%
|
9.10
|
9.20
|
8.50
|
8.50
|
8.93
|
8.50
|
236,500
|
|
|
4/14/2022
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.09
|
9.20
|
157,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.10
|
9.00
|
832,300
|
|
|
4/12/2022
|
+0.10 / +1.12%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.09
|
9.00
|
412,900
|
|
|
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
|
|
|