Closing price on 2/21/2022
|
|
Open |
7.40 |
High |
7.70 |
Low |
7.40 |
Volume |
28,100 |
Split-adjusted Price |
7.50 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.53
|
7.50
|
28,100
|
|
2/18/2022
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
57,400
|
|
2/17/2022
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.34
|
7.30
|
25,900
|
|
2/16/2022
|
-0.10 / -1.37%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.28
|
7.20
|
27,900
|
|
2/15/2022
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
6,300
|
|
2/14/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
7.40
|
14,000
|
|
2/11/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
29,200
|
|
2/10/2022
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
7.50
|
14,700
|
|
2/9/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.33
|
7.40
|
20,800
|
|
2/8/2022
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.35
|
7.50
|
42,600
|
|
2/7/2022
|
+0.20 / +2.70%
|
7.50
|
8.00
|
7.10
|
7.60
|
7.66
|
7.60
|
22,000
|
|
1/28/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.33
|
7.40
|
13,700
|
|
1/27/2022
|
-0.20 / -2.60%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.43
|
7.50
|
12,700
|
|
1/26/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.40
|
7.70
|
7.61
|
7.70
|
15,300
|
|
1/25/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
4,000
|
|
1/24/2022
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.20
|
7.80
|
7.49
|
7.80
|
19,900
|
|
1/21/2022
|
+0.10 / +1.28%
|
8.00
|
8.20
|
7.70
|
7.90
|
7.85
|
7.90
|
22,900
|
|
1/20/2022
|
0.00 / 0.00%
|
7.60
|
8.20
|
7.60
|
7.80
|
7.93
|
7.80
|
25,100
|
|
1/19/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.73
|
7.80
|
61,200
|
|
1/18/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.70
|
8.00
|
7.80
|
8.00
|
55,900
|
|
1/17/2022
|
-0.10 / -1.18%
|
8.50
|
8.90
|
7.70
|
8.40
|
8.16
|
8.40
|
54,400
|
|
1/14/2022
|
-0.20 / -2.30%
|
8.40
|
8.70
|
7.90
|
8.50
|
8.10
|
8.50
|
41,300
|
|
1/13/2022
|
-0.80 / -8.42%
|
9.00
|
9.40
|
8.60
|
8.70
|
8.71
|
8.70
|
135,700
|
|
1/12/2022
|
-0.30 / -3.06%
|
9.30
|
9.80
|
9.00
|
9.50
|
9.18
|
9.50
|
115,400
|
|
1/11/2022
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.86
|
9.80
|
78,900
|
|
1/10/2022
|
+0.10 / +0.99%
|
10.10
|
10.60
|
9.40
|
10.20
|
9.97
|
10.20
|
241,200
|
|
1/7/2022
|
+0.70 / +7.45%
|
9.10
|
10.30
|
9.10
|
10.10
|
9.50
|
10.10
|
127,700
|
|
1/6/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
8.70
|
9.40
|
9.05
|
9.40
|
148,600
|
|
1/5/2022
|
+0.30 / +3.26%
|
9.20
|
9.60
|
8.70
|
9.50
|
9.20
|
9.50
|
114,500
|
|
1/4/2022
|
-1.00 / -9.80%
|
10.20
|
10.60
|
9.20
|
9.20
|
9.60
|
9.20
|
155,100
|
|
|