Closing price on 7/7/2017
|
|
Open |
4.40 |
High |
4.40 |
Low |
4.40 |
Volume |
0 |
Split-adjusted Price |
4.40 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
7/6/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
7/5/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
7/4/2017
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,000
|
|
7/3/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
6/30/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
6/29/2017
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
6/28/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
6/27/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
6/26/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
54
|
|
6/23/2017
|
+0.20 / +4.17%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.75
|
5.00
|
200
|
|
6/22/2017
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
200
|
|
6/21/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
62,100
|
|
6/20/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
6/19/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
14,100
|
|
6/16/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
5,000
|
|
6/15/2017
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,000
|
|
6/14/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
10
|
|
6/13/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
6/12/2017
|
-0.50 / -9.62%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.72
|
4.70
|
2,600
|
|
6/9/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
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
|
|
|