Closing price on 10/5/2023
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.50 |
Volume |
145,600 |
Split-adjusted Price |
4.50 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/15/2023
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.50
|
4.70
|
4.70
|
4.70
|
137,400
|
|
9/14/2023
|
-0.20 / -4.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.79
|
4.70
|
126,300
|
|
9/13/2023
|
-0.10 / -2.00%
|
4.80
|
5.20
|
4.70
|
4.90
|
4.88
|
4.90
|
132,900
|
|
9/12/2023
|
+0.30 / +6.38%
|
5.00
|
5.10
|
4.70
|
5.00
|
4.93
|
5.00
|
169,600
|
|
9/11/2023
|
-0.10 / -2.08%
|
4.80
|
5.20
|
4.70
|
4.70
|
5.00
|
4.70
|
177,900
|
|
9/8/2023
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
160,200
|
|
9/7/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
123,300
|
|
9/6/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
150,200
|
|
9/5/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
161,700
|
|
8/31/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
82,100
|
|
8/30/2023
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.93
|
5.00
|
171,600
|
|
8/29/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.92
|
4.90
|
163,400
|
|
8/28/2023
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.90
|
4.90
|
74,200
|
|
8/25/2023
|
-0.10 / -2.04%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.83
|
4.80
|
126,500
|
|
8/24/2023
|
+0.10 / +2.08%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.92
|
4.90
|
145,300
|
|
8/23/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
150,800
|
|
|