Closing price on 10/27/2023
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.20 |
Volume |
130,800 |
Split-adjusted Price |
4.50 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.20
|
4.50
|
4.34
|
4.50
|
130,800
|
|
10/26/2023
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.20
|
4.40
|
4.44
|
4.40
|
76,900
|
|
10/25/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.51
|
4.60
|
124,000
|
|
10/24/2023
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
149,100
|
|
10/23/2023
|
+0.20 / +4.65%
|
4.20
|
4.60
|
4.10
|
4.50
|
4.41
|
4.50
|
138,200
|
|
10/20/2023
|
-0.30 / -6.52%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.46
|
4.30
|
120,600
|
|
10/19/2023
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.40
|
4.60
|
4.61
|
4.60
|
126,100
|
|
10/18/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.40
|
4.80
|
4.65
|
4.80
|
174,600
|
|
10/17/2023
|
-0.10 / -2.04%
|
4.90
|
5.10
|
4.50
|
4.80
|
4.74
|
4.80
|
200,700
|
|
10/16/2023
|
-0.20 / -3.92%
|
5.00
|
5.30
|
4.60
|
4.90
|
4.95
|
4.90
|
114,200
|
|
10/13/2023
|
0.00 / 0.00%
|
5.10
|
5.40
|
4.60
|
5.10
|
5.01
|
5.10
|
125,000
|
|
10/12/2023
|
+0.10 / +2.00%
|
4.80
|
5.20
|
4.60
|
5.10
|
4.96
|
5.10
|
190,900
|
|
10/11/2023
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.81
|
5.00
|
126,700
|
|
10/10/2023
|
+0.30 / +6.67%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.74
|
4.80
|
103,800
|
|
10/9/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.20
|
4.50
|
4.47
|
4.50
|
149,300
|
|
10/6/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.50
|
4.35
|
4.50
|
105,100
|
|
10/5/2023
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.55
|
4.50
|
145,600
|
|
10/4/2023
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.65
|
4.70
|
98,400
|
|
10/3/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.74
|
4.80
|
105,000
|
|
10/2/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.72
|
4.80
|
108,000
|
|
9/29/2023
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.40
|
4.90
|
4.55
|
4.90
|
146,000
|
|
9/28/2023
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.58
|
4.50
|
120,500
|
|
9/27/2023
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.52
|
4.70
|
148,300
|
|
9/26/2023
|
+0.10 / +2.38%
|
4.10
|
4.50
|
4.10
|
4.30
|
4.20
|
4.30
|
91,800
|
|
9/25/2023
|
-0.20 / -4.55%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.41
|
4.20
|
112,600
|
|
9/22/2023
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
143,400
|
|
9/21/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
141,200
|
|
9/20/2023
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.40
|
4.80
|
4.61
|
4.80
|
113,100
|
|
9/19/2023
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.20
|
4.60
|
4.42
|
4.60
|
139,600
|
|
9/18/2023
|
-0.30 / -6.38%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.61
|
4.40
|
149,600
|
|
|