|
Closing price on 5/16/2023
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
16,300 |
| Split-adjusted Price |
3.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
16,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.10
|
3.30
|
3.37
|
3.30
|
24,700
|
|
|
5/12/2023
|
+0.10 / +3.13%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
28,300
|
|
|
5/11/2023
|
-0.30 / -8.57%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.27
|
3.20
|
23,300
|
|
|
5/10/2023
|
+0.20 / +6.06%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.36
|
3.50
|
14,900
|
|
|
5/9/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
17,100
|
|
|
5/8/2023
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
4,400
|
|
|
5/5/2023
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
18,900
|
|
|
5/4/2023
|
-0.30 / -9.68%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
2,600
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,100
|
|
|
4/26/2023
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,800
|
|
|
4/25/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
1,600
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
3,200
|
|
|
4/19/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,200
|
|
|
4/17/2023
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,400
|
|
|
4/14/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
1,900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
11,800
|
|
|
4/12/2023
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
17,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
4/10/2023
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
66,700
|
|
|
4/7/2023
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
20,700
|
|
|
4/6/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
5,800
|
|
|
4/5/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
20,800
|
|
|
4/4/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,000
|
|
|
4/3/2023
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.17
|
3.10
|
6,900
|
|
|
3/31/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
5,600
|
|
|