|
Closing price on 1/6/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
8.70 |
| Volume |
148,600 |
| Split-adjusted Price |
9.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2021
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.20
|
8.60
|
8.50
|
8.60
|
122,400
|
|
|
12/7/2021
|
+0.20 / +2.25%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.80
|
9.10
|
69,100
|
|
|
12/6/2021
|
-0.60 / -6.32%
|
10.00
|
10.00
|
8.80
|
8.90
|
9.07
|
8.90
|
96,800
|
|
|
12/3/2021
|
+0.10 / +1.06%
|
9.40
|
10.00
|
9.00
|
9.50
|
9.66
|
9.50
|
209,900
|
|
|
12/2/2021
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.40
|
9.40
|
9.15
|
9.40
|
241,900
|
|
|
12/1/2021
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.47
|
8.60
|
129,000
|
|
|
11/30/2021
|
+0.10 / +1.20%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.54
|
8.40
|
108,700
|
|
|
11/29/2021
|
+0.20 / +2.47%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.14
|
8.30
|
93,400
|
|
|
11/26/2021
|
-0.10 / -1.22%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.17
|
8.10
|
72,600
|
|
|
11/25/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
8.20
|
56,400
|
|
|