|
Closing price on 3/27/2023
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
6,000 |
| Split-adjusted Price |
3.30 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.32
|
3.30
|
6,000
|
|
|
3/24/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
500
|
|
|
3/23/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
1,100
|
|
|
3/22/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.46
|
3.50
|
7,100
|
|
|
3/21/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,000
|
|
|
3/20/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
12,100
|
|
|
3/17/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
5,300
|
|
|
3/16/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/15/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,200
|
|
|
3/14/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
600
|
|
|
3/13/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,000
|
|
|
3/10/2023
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
2,200
|
|
|
3/9/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
9,500
|
|
|
3/8/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
7,000
|
|
|
3/7/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
8,200
|
|
|
3/6/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
12,600
|
|
|
3/3/2023
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
14,900
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
3/1/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.39
|
3.50
|
700
|
|
|
2/28/2023
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
2/27/2023
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
4,100
|
|
|
2/24/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
2,200
|
|
|
2/23/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
4,800
|
|
|
2/22/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
9,000
|
|
|
2/21/2023
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
1,800
|
|
|
2/20/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
4,900
|
|
|
2/17/2023
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.52
|
3.60
|
17,600
|
|
|
2/15/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
8,800
|
|
|
2/14/2023
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.46
|
3.60
|
22,300
|
|
|