|
Closing price on 6/8/2017
|
|
| Open |
4.90 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
17,900 |
| Split-adjusted Price |
5.20 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
4.90
|
5.20
|
17,900
|
|
|
6/7/2017
|
-0.10 / -2.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.75
|
4.90
|
13,750
|
|
|
6/6/2017
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
600
|
|
|
6/5/2017
|
-0.10 / -1.82%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.20
|
5.40
|
31,100
|
|
|
6/2/2017
|
+0.40 / +7.84%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.48
|
5.50
|
3,550
|
|
|
6/1/2017
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.06
|
5.10
|
25,100
|
|
|
5/31/2017
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
900
|
|
|
5/30/2017
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
4,600
|
|
|
5/29/2017
|
-0.10 / -2.44%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.02
|
4.00
|
2,100
|
|
|
5/26/2017
|
0.00 / 0.00%
|
3.80
|
4.50
|
3.80
|
4.10
|
4.10
|
4.10
|
7,600
|
|
|
5/25/2017
|
-0.40 / -8.89%
|
4.10
|
4.90
|
4.10
|
4.10
|
4.42
|
4.10
|
5,000
|
|
|
5/24/2017
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.50
|
1,500
|
|
|
5/23/2017
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/12/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/3/2017
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,700
|
|
|
4/28/2017
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|