|
Closing price on 6/2/2016
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
1,000 |
| Split-adjusted Price |
8.69 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
1,000
|
|
|
6/1/2016
|
+0.70 / +8.24%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.20
|
8.69
|
600
|
|
|
5/31/2016
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.03
|
2,300
|
|
|
5/30/2016
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.13
|
1,100
|
|
|
5/27/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
0
|
|
|
5/19/2016
|
-0.20 / -2.13%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.69
|
6,000
|
|
|
5/18/2016
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.32
|
8.88
|
5,000
|
|
|
5/17/2016
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.98
|
100
|
|
|
5/16/2016
|
-0.90 / -9.38%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.22
|
100
|
|
|
5/13/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.07
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.07
|
0
|
|
|
5/11/2016
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.08
|
9.07
|
1,100
|
|
|
5/10/2016
|
+0.30 / +3.30%
|
8.20
|
9.40
|
8.20
|
9.40
|
8.88
|
8.88
|
9,800
|
|
|
5/9/2016
|
-1.00 / -9.90%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.46
|
8.60
|
4,700
|
|
|
5/6/2016
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.55
|
1,552,684
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.02
|
0
|
|
|
5/4/2016
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.02
|
100
|
|
|
4/29/2016
|
-0.60 / -5.66%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
9.45
|
1,600
|
|
|
4/28/2016
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.03
|
10.02
|
29,100
|
|
|
4/27/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.02
|
12,100
|
|
|
4/26/2016
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.00
|
10.40
|
9.32
|
9.83
|
22,300
|
|
|
4/25/2016
|
+0.30 / +3.26%
|
9.50
|
9.50
|
8.30
|
9.50
|
9.17
|
8.98
|
10,400
|
|
|
4/22/2016
|
+0.80 / +9.52%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.53
|
8.69
|
8,100
|
|
|
4/21/2016
|
+0.70 / +9.09%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.35
|
7.94
|
900
|
|
|
4/20/2016
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
1,000
|
|
|