|
Closing price on 4/23/2024
|
|
| Open |
4.20 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
69,000 |
| Split-adjusted Price |
4.50 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
+0.10 / +2.27%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.43
|
4.50
|
69,000
|
|
|
4/22/2024
|
+0.40 / +10.00%
|
4.00
|
4.40
|
3.80
|
4.40
|
4.30
|
4.40
|
234,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.80
|
4.00
|
4.04
|
4.00
|
45,800
|
|
|
4/17/2024
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.94
|
4.00
|
78,400
|
|
|
4/16/2024
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.82
|
3.70
|
58,700
|
|
|
4/15/2024
|
-0.40 / -9.09%
|
4.40
|
4.50
|
4.00
|
4.00
|
4.11
|
4.00
|
143,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.40
|
4.26
|
4.40
|
92,800
|
|
|
4/11/2024
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.00
|
4.40
|
4.15
|
4.40
|
179,400
|
|
|
4/10/2024
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.11
|
4.20
|
104,900
|
|
|
4/9/2024
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.07
|
4.20
|
140,800
|
|
|
4/8/2024
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
110,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
91,800
|
|
|
4/4/2024
|
-0.10 / -2.56%
|
3.90
|
4.20
|
3.70
|
3.80
|
3.95
|
3.80
|
80,300
|
|
|
4/3/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.86
|
3.90
|
594,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
103,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.56
|
3.60
|
63,000
|
|
|
3/29/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
41,200
|
|
|
3/28/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.44
|
3.50
|
105,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
500
|
|
|
3/26/2024
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
221,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.32
|
3.50
|
75,000
|
|
|
3/22/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
59,100
|
|
|
3/21/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
118,500
|
|
|
3/20/2024
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.42
|
3.60
|
138,200
|
|
|
3/19/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
151,300
|
|
|
3/18/2024
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.37
|
3.30
|
436,800
|
|
|
3/15/2024
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
7,200
|
|
|
3/14/2024
|
-0.20 / -5.56%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.51
|
3.40
|
42,800
|
|
|
3/13/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.64
|
3.60
|
13,900
|
|
|
3/12/2024
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.52
|
3.60
|
150,100
|
|
|