|
Closing price on 4/7/2021
|
|
| Open |
6.60 |
| High |
7.20 |
| Low |
6.50 |
| Volume |
167,500 |
| Split-adjusted Price |
7.20 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.50
|
7.20
|
6.92
|
7.20
|
167,500
|
|
|
4/6/2021
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.59
|
6.60
|
49,200
|
|
|
4/5/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.60
|
6.70
|
75,700
|
|
|
4/2/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
67,800
|
|
|
4/1/2021
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
6.70
|
85,500
|
|
|
3/31/2021
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.62
|
6.60
|
27,800
|
|
|
3/30/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.60
|
6.80
|
6.67
|
6.80
|
88,100
|
|
|
3/29/2021
|
+0.50 / +7.94%
|
6.30
|
6.90
|
6.10
|
6.80
|
6.55
|
6.80
|
129,800
|
|
|
3/26/2021
|
-0.20 / -3.08%
|
6.40
|
6.40
|
5.90
|
6.30
|
6.16
|
6.30
|
82,600
|
|
|
3/25/2021
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.36
|
6.50
|
76,900
|
|
|
3/24/2021
|
+0.40 / +6.25%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
206,700
|
|
|
3/23/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.37
|
6.40
|
193,100
|
|
|
3/22/2021
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.87
|
5.90
|
127,210
|
|
|
3/19/2021
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.60
|
6.00
|
6.01
|
6.00
|
58,400
|
|
|
3/18/2021
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.17
|
6.10
|
81,000
|
|
|
3/17/2021
|
+0.50 / +8.33%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.54
|
6.50
|
195,020
|
|
|
3/16/2021
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.83
|
6.00
|
134,100
|
|
|
3/15/2021
|
-0.50 / -8.33%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.57
|
5.50
|
251,900
|
|
|
3/12/2021
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
54,000
|
|
|
3/11/2021
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.77
|
5.90
|
148,100
|
|
|
3/10/2021
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.40
|
5.80
|
5.76
|
5.80
|
718,500
|
|
|
3/9/2021
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
28,700
|
|
|
3/8/2021
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.88
|
4.90
|
98,000
|
|
|
3/5/2021
|
+0.30 / +7.14%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.39
|
4.50
|
137,300
|
|
|
3/4/2021
|
-0.10 / -2.33%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.16
|
4.20
|
43,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.18
|
4.30
|
60,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.26
|
4.30
|
26,600
|
|
|
3/1/2021
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
38,900
|
|
|
2/26/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
12,900
|
|
|
2/25/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.05
|
4.20
|
6,800
|
|
|