|
Closing price on 6/23/2026
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
110,300 |
| Split-adjusted Price |
8.30 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.47
|
8.30
|
110,300
|
|
|
6/22/2026
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.70
|
8.50
|
76,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.95
|
8.90
|
160,100
|
|
|
6/18/2026
|
+0.10 / +1.14%
|
9.50
|
9.50
|
8.80
|
8.90
|
9.13
|
8.90
|
179,300
|
|
|
6/17/2026
|
+0.80 / +10.00%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.76
|
8.80
|
181,100
|
|
|
6/16/2026
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.64
|
8.00
|
164,800
|
|
|
6/15/2026
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.44
|
7.30
|
147,800
|
|
|
6/12/2026
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
7.40
|
57,600
|
|
|
6/11/2026
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.43
|
7.50
|
67,400
|
|
|
6/10/2026
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.20
|
7.50
|
7.34
|
7.50
|
98,400
|
|
|
6/9/2026
|
-0.20 / -2.56%
|
7.80
|
8.20
|
7.10
|
7.60
|
7.53
|
7.60
|
244,100
|
|
|
6/8/2026
|
-0.20 / -2.50%
|
8.30
|
8.40
|
7.70
|
7.80
|
7.98
|
7.80
|
176,100
|
|
|
6/5/2026
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.97
|
8.00
|
309,200
|
|
|
6/4/2026
|
-0.40 / -5.00%
|
8.00
|
8.30
|
7.30
|
7.60
|
7.72
|
7.60
|
146,600
|
|
|
6/3/2026
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.17
|
8.00
|
706,200
|
|
|
6/2/2026
|
-0.20 / -2.22%
|
9.60
|
9.90
|
8.70
|
8.80
|
9.39
|
8.80
|
238,200
|
|
|
6/1/2026
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.20
|
9.00
|
8.85
|
9.00
|
499,800
|
|
|
5/29/2026
|
-0.90 / -9.89%
|
10.00
|
10.00
|
8.20
|
8.20
|
9.85
|
8.20
|
610,900
|
|
|
5/28/2026
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.84
|
9.10
|
435,200
|
|
|
5/27/2026
|
+0.20 / +2.47%
|
8.20
|
8.90
|
8.10
|
8.30
|
8.57
|
8.30
|
154,400
|
|
|
5/26/2026
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.81
|
8.10
|
138,100
|
|
|
5/25/2026
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.49
|
7.40
|
95,000
|
|
|
5/22/2026
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.40
|
7.50
|
47,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.27
|
7.30
|
7,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
7.30
|
7.90
|
7.00
|
7.30
|
7.20
|
7.30
|
163,100
|
|
|
5/19/2026
|
+0.40 / +5.80%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.24
|
7.30
|
135,100
|
|
|
5/18/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.74
|
6.90
|
26,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.87
|
7.00
|
57,100
|
|
|
5/14/2026
|
-0.10 / -1.41%
|
7.20
|
7.50
|
6.80
|
7.00
|
7.05
|
7.00
|
99,700
|
|
|
5/13/2026
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.81
|
7.10
|
444,800
|
|
|