Closing price on 11/4/2021
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.40 |
Volume |
81,000 |
Split-adjusted Price |
7.70 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.48
|
7.70
|
81,000
|
|
11/3/2021
|
-0.10 / -1.28%
|
7.80
|
8.10
|
7.10
|
7.70
|
7.69
|
7.70
|
182,400
|
|
11/2/2021
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.61
|
7.80
|
84,100
|
|
11/1/2021
|
+0.30 / +4.11%
|
7.20
|
8.00
|
7.00
|
7.60
|
7.31
|
7.60
|
153,000
|
|
10/29/2021
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.28
|
7.30
|
31,200
|
|
10/28/2021
|
+0.40 / +5.71%
|
6.90
|
7.70
|
6.90
|
7.40
|
7.49
|
7.40
|
130,900
|
|
10/27/2021
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.92
|
7.00
|
150,800
|
|
10/26/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
46,500
|
|
10/25/2021
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.22
|
6.40
|
54,700
|
|
10/22/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.24
|
6.20
|
8,500
|
|
10/21/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.27
|
6.20
|
56,300
|
|
10/20/2021
|
+0.30 / +5.08%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.07
|
6.20
|
95,100
|
|
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
|
|
|