Closing price on 12/8/2021
|
|
Open |
9.10 |
High |
9.10 |
Low |
8.20 |
Volume |
122,400 |
Split-adjusted Price |
8.60 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2021
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.20
|
8.60
|
8.50
|
8.60
|
122,400
|
|
12/7/2021
|
+0.20 / +2.25%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.80
|
9.10
|
69,100
|
|
12/6/2021
|
-0.60 / -6.32%
|
10.00
|
10.00
|
8.80
|
8.90
|
9.07
|
8.90
|
96,800
|
|
12/3/2021
|
+0.10 / +1.06%
|
9.40
|
10.00
|
9.00
|
9.50
|
9.66
|
9.50
|
209,900
|
|
12/2/2021
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.40
|
9.40
|
9.15
|
9.40
|
241,900
|
|
12/1/2021
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.47
|
8.60
|
129,000
|
|
11/30/2021
|
+0.10 / +1.20%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.54
|
8.40
|
108,700
|
|
11/29/2021
|
+0.20 / +2.47%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.14
|
8.30
|
93,400
|
|
11/26/2021
|
-0.10 / -1.22%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.17
|
8.10
|
72,600
|
|
11/25/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
8.20
|
56,400
|
|
11/24/2021
|
+0.10 / +1.25%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.19
|
8.10
|
58,000
|
|
11/23/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.84
|
8.00
|
64,400
|
|
11/22/2021
|
-0.30 / -3.61%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.07
|
8.00
|
111,500
|
|
11/19/2021
|
-0.50 / -5.68%
|
8.80
|
9.30
|
8.00
|
8.30
|
8.47
|
8.30
|
296,300
|
|
11/18/2021
|
+0.60 / +7.32%
|
8.20
|
9.00
|
7.90
|
8.80
|
8.26
|
8.80
|
254,500
|
|
11/17/2021
|
-0.40 / -4.65%
|
8.60
|
8.80
|
8.10
|
8.20
|
8.30
|
8.20
|
213,400
|
|
11/16/2021
|
-0.40 / -4.44%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.60
|
8.60
|
118,000
|
|
11/15/2021
|
+0.80 / +9.76%
|
8.20
|
9.00
|
7.40
|
9.00
|
8.60
|
9.00
|
224,500
|
|
11/12/2021
|
+0.50 / +6.49%
|
7.80
|
8.30
|
7.70
|
8.20
|
7.89
|
8.20
|
147,900
|
|
11/11/2021
|
+0.30 / +4.05%
|
7.50
|
8.00
|
7.40
|
7.70
|
7.59
|
7.70
|
120,100
|
|
11/10/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
7.40
|
130,000
|
|
11/9/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.52
|
7.50
|
176,900
|
|
11/8/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.42
|
7.50
|
74,400
|
|
11/5/2021
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.39
|
7.50
|
35,600
|
|
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
|
|
|