|
Closing price on 1/17/2023
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
200 |
| Split-adjusted Price |
3.70 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.49
|
3.70
|
1,400
|
|
|
1/13/2023
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
500
|
|
|
1/11/2023
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
3,700
|
|
|
1/10/2023
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
1/6/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
400
|
|
|
1/5/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
1,700
|
|
|
1/3/2023
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.70
|
3.90
|
7,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
3,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
600
|
|
|
12/28/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
1,800
|
|
|
12/27/2022
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.59
|
3.80
|
7,000
|
|
|
12/26/2022
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
25,700
|
|
|
12/23/2022
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.63
|
3.70
|
2,700
|
|
|
12/22/2022
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
8,400
|
|
|
12/21/2022
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
37,600
|
|
|
12/20/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.62
|
3.80
|
2,400
|
|
|
12/19/2022
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
3,400
|
|
|
12/16/2022
|
-0.40 / -10.00%
|
3.60
|
4.10
|
3.60
|
3.60
|
3.64
|
3.60
|
149,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.78
|
4.00
|
400
|
|
|
12/14/2022
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
4.00
|
2,100
|
|
|
12/13/2022
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.61
|
3.90
|
14,100
|
|
|
12/12/2022
|
+0.10 / +2.56%
|
4.00
|
4.20
|
3.80
|
4.00
|
3.83
|
4.00
|
5,800
|
|
|
12/9/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
12/8/2022
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
12/7/2022
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
7,400
|
|
|
12/6/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
3.96
|
4.20
|
5,400
|
|
|