Closing price on 7/28/2022
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.30 |
Volume |
190,700 |
Split-adjusted Price |
4.40 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2022
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.41
|
4.40
|
190,700
|
|
7/27/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.25
|
4.30
|
138,300
|
|
7/26/2022
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.38
|
4.30
|
62,600
|
|
7/25/2022
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
138,200
|
|
7/22/2022
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.56
|
4.60
|
308,500
|
|
7/21/2022
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.36
|
4.40
|
455,600
|
|
7/20/2022
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
411,700
|
|
7/19/2022
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
204,400
|
|
7/18/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.49
|
4.50
|
178,700
|
|
7/15/2022
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.47
|
4.60
|
497,300
|
|
7/14/2022
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.26
|
4.40
|
170,800
|
|
7/13/2022
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.31
|
4.20
|
172,000
|
|
7/12/2022
|
+0.20 / +4.88%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.22
|
4.30
|
158,900
|
|
7/11/2022
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.03
|
4.10
|
115,300
|
|
7/8/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
123,900
|
|
7/7/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
186,200
|
|
7/6/2022
|
-0.20 / -4.76%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
138,400
|
|
7/5/2022
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
105,500
|
|
7/4/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.32
|
4.30
|
135,600
|
|
7/1/2022
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.11
|
4.30
|
111,200
|
|
6/30/2022
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
108,700
|
|
6/29/2022
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.20
|
4.40
|
4.28
|
4.40
|
308,500
|
|
6/28/2022
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.40
|
4.50
|
217,500
|
|
6/27/2022
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.24
|
4.30
|
236,800
|
|
6/24/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
136,700
|
|
6/23/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.03
|
4.10
|
100,000
|
|
6/22/2022
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.96
|
4.10
|
154,400
|
|
6/21/2022
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
120,800
|
|
6/20/2022
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.85
|
3.80
|
256,600
|
|
6/17/2022
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.13
|
4.20
|
134,300
|
|
|