Closing price on 12/22/2023
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.30 |
Volume |
135,600 |
Split-adjusted Price |
4.50 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2023
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.43
|
4.50
|
135,600
|
|
12/21/2023
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.36
|
4.30
|
153,100
|
|
12/20/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.39
|
4.50
|
52,800
|
|
12/19/2023
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
139,400
|
|
12/18/2023
|
-0.20 / -4.55%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.29
|
4.20
|
130,500
|
|
12/15/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.37
|
4.40
|
26,300
|
|
12/14/2023
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.48
|
4.50
|
412,400
|
|
12/13/2023
|
-0.10 / -2.17%
|
4.50
|
4.70
|
4.30
|
4.50
|
4.46
|
4.50
|
167,000
|
|
12/12/2023
|
+0.20 / +4.55%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.34
|
4.60
|
223,500
|
|
12/11/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.23
|
4.40
|
160,300
|
|
12/8/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.31
|
4.40
|
113,600
|
|
12/7/2023
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
93,800
|
|
12/6/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.47
|
4.50
|
54,500
|
|
12/5/2023
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
104,500
|
|
12/4/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.49
|
4.60
|
240,700
|
|
12/1/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.42
|
4.60
|
115,700
|
|
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
|
|
|