Closing price on 11/30/2023
|
|
Open |
4.50 |
High |
4.60 |
Low |
4.40 |
Volume |
76,200 |
Split-adjusted Price |
4.60 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.42
|
4.60
|
76,200
|
|
11/29/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
3,146,100
|
|
11/28/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
1,589,500
|
|
11/27/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.32
|
4.30
|
105,300
|
|
11/24/2023
|
-0.30 / -6.52%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.45
|
4.30
|
91,700
|
|
11/23/2023
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.54
|
4.60
|
181,800
|
|
11/22/2023
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.20
|
4.80
|
4.38
|
4.80
|
239,900
|
|
11/21/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.28
|
4.40
|
127,800
|
|
11/20/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
138,600
|
|
11/17/2023
|
-0.30 / -6.52%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.42
|
4.30
|
177,300
|
|
11/16/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.54
|
4.60
|
126,000
|
|
11/15/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
155,100
|
|
11/14/2023
|
+0.30 / +6.98%
|
4.40
|
4.70
|
4.20
|
4.60
|
4.38
|
4.60
|
128,000
|
|
11/13/2023
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.40
|
4.30
|
227,400
|
|
11/10/2023
|
-0.30 / -6.25%
|
4.70
|
4.80
|
4.40
|
4.50
|
4.57
|
4.50
|
122,200
|
|
11/9/2023
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.30
|
4.80
|
4.51
|
4.80
|
159,000
|
|
11/8/2023
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.10
|
4.60
|
4.25
|
4.60
|
166,500
|
|
11/7/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
122,700
|
|
11/6/2023
|
-0.20 / -4.35%
|
4.70
|
4.80
|
4.20
|
4.40
|
4.47
|
4.40
|
153,500
|
|
11/3/2023
|
-0.30 / -6.12%
|
4.90
|
5.00
|
4.50
|
4.60
|
4.69
|
4.60
|
210,300
|
|
11/2/2023
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.20
|
4.90
|
4.46
|
4.90
|
193,200
|
|
11/1/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.00
|
4.50
|
4.38
|
4.50
|
678,000
|
|
10/31/2023
|
+0.10 / +2.33%
|
4.20
|
4.50
|
4.00
|
4.40
|
4.15
|
4.40
|
217,000
|
|
10/30/2023
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.35
|
4.30
|
113,800
|
|
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
|
|
|