|
Closing price on 12/1/2022
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.00 |
| Volume |
9,300 |
| Split-adjusted Price |
4.20 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.05
|
4.20
|
9,300
|
|
|
11/30/2022
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.94
|
4.20
|
3,900
|
|
|
11/29/2022
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.80
|
4.00
|
4,200
|
|
|
11/28/2022
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
13,200
|
|
|
11/25/2022
|
-0.30 / -7.89%
|
3.60
|
3.90
|
3.50
|
3.50
|
3.66
|
3.50
|
13,500
|
|
|
11/24/2022
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.61
|
3.80
|
5,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
2,000
|
|
|
11/22/2022
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
3,500
|
|
|
11/21/2022
|
-0.30 / -7.32%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.71
|
3.80
|
15,800
|
|
|
11/18/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.10
|
3.89
|
4.10
|
700
|
|
|
11/17/2022
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.85
|
4.10
|
8,300
|
|
|
11/16/2022
|
+0.30 / +8.33%
|
3.30
|
3.90
|
3.30
|
3.90
|
3.71
|
3.90
|
29,700
|
|
|
11/15/2022
|
-0.30 / -7.69%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.62
|
3.60
|
1,500
|
|
|
11/14/2022
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.50
|
3.90
|
3.59
|
3.90
|
1,500
|
|
|
11/11/2022
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.40
|
3.80
|
3.53
|
3.80
|
6,900
|
|
|
11/10/2022
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
11/9/2022
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.13
|
4.10
|
2,800
|
|
|
11/8/2022
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.13
|
4.30
|
600
|
|
|
11/7/2022
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
8,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
11/3/2022
|
-0.10 / -2.17%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.21
|
4.50
|
5,500
|
|
|
11/2/2022
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
|
11/1/2022
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
4,100
|
|
|
10/31/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
1,000
|
|
|
10/28/2022
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
400
|
|
|
10/27/2022
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.16
|
4.20
|
1,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
500
|
|
|
10/25/2022
|
-0.20 / -4.65%
|
3.90
|
4.30
|
3.90
|
4.10
|
4.12
|
4.10
|
221,500
|
|
|
10/24/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
|
10/21/2022
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.06
|
4.30
|
10,900
|
|
|