Closing price on 6/17/2022
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.10 |
Volume |
134,300 |
Split-adjusted Price |
4.20 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2022
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.13
|
4.20
|
134,300
|
|
6/16/2022
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.44
|
4.50
|
59,700
|
|
6/15/2022
|
-0.40 / -8.51%
|
4.70
|
4.80
|
4.30
|
4.30
|
4.43
|
4.30
|
144,300
|
|
6/14/2022
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.67
|
4.70
|
139,500
|
|
6/13/2022
|
-0.40 / -7.69%
|
5.20
|
5.20
|
4.70
|
4.80
|
4.90
|
4.80
|
279,000
|
|
6/10/2022
|
-0.20 / -3.70%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.25
|
5.20
|
159,400
|
|
6/9/2022
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.40
|
5.40
|
119,400
|
|
6/8/2022
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.10
|
5.60
|
5.49
|
5.60
|
154,800
|
|
6/7/2022
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.00
|
5.40
|
5.19
|
5.40
|
352,200
|
|
6/6/2022
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.53
|
5.50
|
164,300
|
|
6/3/2022
|
-0.10 / -1.75%
|
5.70
|
5.90
|
5.60
|
5.60
|
5.64
|
5.60
|
212,700
|
|
6/2/2022
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.77
|
5.70
|
132,500
|
|
6/1/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.80
|
5.90
|
208,800
|
|
5/31/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.70
|
6.00
|
5.92
|
6.00
|
318,600
|
|
5/30/2022
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.60
|
6.10
|
5.85
|
6.10
|
220,300
|
|
5/27/2022
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.78
|
5.90
|
230,400
|
|
5/26/2022
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.75
|
5.80
|
581,000
|
|
5/25/2022
|
+0.40 / +8.16%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.29
|
5.30
|
272,700
|
|
5/24/2022
|
-0.50 / -9.26%
|
5.50
|
5.80
|
4.90
|
4.90
|
5.31
|
4.90
|
425,800
|
|
5/23/2022
|
-0.50 / -8.47%
|
5.90
|
6.20
|
5.40
|
5.40
|
5.87
|
5.40
|
245,700
|
|
5/20/2022
|
+0.10 / +1.72%
|
5.70
|
6.10
|
5.70
|
5.90
|
5.98
|
5.90
|
160,800
|
|
5/19/2022
|
-0.10 / -1.69%
|
5.70
|
6.10
|
5.60
|
5.80
|
5.84
|
5.80
|
228,100
|
|
5/18/2022
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
165,800
|
|
5/17/2022
|
+0.50 / +9.09%
|
5.30
|
6.00
|
5.30
|
6.00
|
5.78
|
6.00
|
147,800
|
|
5/16/2022
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.50
|
5.62
|
5.50
|
219,300
|
|
5/13/2022
|
-0.60 / -9.84%
|
6.00
|
6.10
|
5.50
|
5.50
|
5.63
|
5.50
|
392,100
|
|
5/12/2022
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.23
|
6.10
|
169,200
|
|
5/11/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.66
|
6.70
|
128,400
|
|
5/10/2022
|
+0.50 / +8.06%
|
6.00
|
6.70
|
5.70
|
6.70
|
5.99
|
6.70
|
190,800
|
|
5/9/2022
|
-0.60 / -8.82%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.27
|
6.20
|
193,600
|
|
|