Closing price on 10/19/2021
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.90 |
Volume |
18,200 |
Split-adjusted Price |
5.90 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.99
|
5.90
|
18,200
|
|
10/18/2021
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.95
|
6.00
|
42,500
|
|
10/15/2021
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.90
|
5.80
|
39,510
|
|
10/14/2021
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.01
|
6.10
|
73,400
|
|
10/13/2021
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.77
|
5.90
|
43,300
|
|
10/12/2021
|
-0.10 / -1.72%
|
5.40
|
5.80
|
5.40
|
5.70
|
5.71
|
5.70
|
20,500
|
|
10/11/2021
|
-0.10 / -1.69%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.83
|
5.80
|
13,900
|
|
10/8/2021
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.95
|
5.90
|
26,200
|
|
10/7/2021
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.03
|
6.10
|
95,800
|
|
10/6/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
19,000
|
|
10/5/2021
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
49,500
|
|
10/4/2021
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.81
|
5.90
|
38,900
|
|
10/1/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.88
|
5.90
|
16,000
|
|
9/30/2021
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.77
|
5.90
|
18,200
|
|
9/29/2021
|
+0.10 / +1.82%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.63
|
5.60
|
14,400
|
|
9/28/2021
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.46
|
5.50
|
21,600
|
|
9/27/2021
|
-0.50 / -8.20%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.71
|
5.60
|
27,300
|
|
9/24/2021
|
-0.40 / -6.15%
|
6.00
|
6.20
|
5.90
|
6.10
|
5.97
|
6.10
|
91,700
|
|
9/23/2021
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.10
|
6.50
|
6.47
|
6.50
|
68,800
|
|
9/22/2021
|
+0.60 / +9.84%
|
6.10
|
6.70
|
5.90
|
6.70
|
6.39
|
6.70
|
176,500
|
|
9/21/2021
|
+0.10 / +1.67%
|
6.50
|
6.50
|
5.90
|
6.10
|
6.03
|
6.10
|
89,900
|
|
9/20/2021
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.40
|
6.00
|
5.91
|
6.00
|
104,500
|
|
9/17/2021
|
-0.30 / -5.17%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.45
|
5.50
|
144,000
|
|
9/16/2021
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.70
|
5.80
|
78,900
|
|
9/15/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.50
|
5.80
|
5.89
|
5.80
|
131,400
|
|
9/14/2021
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.68
|
5.80
|
239,800
|
|
9/13/2021
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
44,400
|
|
9/10/2021
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.00
|
5.20
|
5.18
|
5.20
|
61,000
|
|
9/9/2021
|
+0.20 / +3.92%
|
4.80
|
5.40
|
4.80
|
5.30
|
4.87
|
5.30
|
54,000
|
|
9/8/2021
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.95
|
5.10
|
46,900
|
|
|