|
Closing price on 1/20/2022
|
|
| Open |
7.60 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
25,100 |
| Split-adjusted Price |
7.80 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
0.00 / 0.00%
|
7.60
|
8.20
|
7.60
|
7.80
|
7.93
|
7.80
|
25,100
|
|
|
1/19/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.73
|
7.80
|
61,200
|
|
|
1/18/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.70
|
8.00
|
7.80
|
8.00
|
55,900
|
|
|
1/17/2022
|
-0.10 / -1.18%
|
8.50
|
8.90
|
7.70
|
8.40
|
8.16
|
8.40
|
54,400
|
|
|
1/14/2022
|
-0.20 / -2.30%
|
8.40
|
8.70
|
7.90
|
8.50
|
8.10
|
8.50
|
41,300
|
|
|
1/13/2022
|
-0.80 / -8.42%
|
9.00
|
9.40
|
8.60
|
8.70
|
8.71
|
8.70
|
135,700
|
|
|
1/12/2022
|
-0.30 / -3.06%
|
9.30
|
9.80
|
9.00
|
9.50
|
9.18
|
9.50
|
115,400
|
|
|
1/11/2022
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.86
|
9.80
|
78,900
|
|
|
1/10/2022
|
+0.10 / +0.99%
|
10.10
|
10.60
|
9.40
|
10.20
|
9.97
|
10.20
|
241,200
|
|
|
1/7/2022
|
+0.70 / +7.45%
|
9.10
|
10.30
|
9.10
|
10.10
|
9.50
|
10.10
|
127,700
|
|
|
1/6/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
8.70
|
9.40
|
9.05
|
9.40
|
148,600
|
|
|
1/5/2022
|
+0.30 / +3.26%
|
9.20
|
9.60
|
8.70
|
9.50
|
9.20
|
9.50
|
114,500
|
|
|
1/4/2022
|
-1.00 / -9.80%
|
10.20
|
10.60
|
9.20
|
9.20
|
9.60
|
9.20
|
155,100
|
|
|
12/31/2021
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.16
|
10.20
|
183,800
|
|
|
12/30/2021
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.18
|
9.30
|
171,900
|
|
|
12/29/2021
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.31
|
8.50
|
173,100
|
|
|
12/28/2021
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.29
|
8.30
|
54,600
|
|
|
12/27/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.29
|
8.40
|
51,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.25
|
8.30
|
109,000
|
|
|
12/23/2021
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.32
|
8.30
|
44,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.00
|
8.40
|
8.51
|
8.40
|
70,700
|
|
|
12/21/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.47
|
8.40
|
62,900
|
|
|
12/20/2021
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
8.60
|
41,700
|
|
|
12/17/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
37,800
|
|
|
12/16/2021
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.71
|
8.80
|
38,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.66
|
8.70
|
53,800
|
|
|
12/14/2021
|
-0.20 / -2.25%
|
9.00
|
9.20
|
8.60
|
8.70
|
8.75
|
8.70
|
50,300
|
|
|
12/13/2021
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.50
|
8.90
|
8.81
|
8.90
|
47,200
|
|
|
12/10/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
75,200
|
|
|
12/9/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.47
|
8.50
|
88,200
|
|
|