|
Closing price on 5/4/2022
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.30 |
| Volume |
14,800 |
| Split-adjusted Price |
6.70 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.20 / +3.08%
|
6.70
|
7.00
|
6.30
|
6.70
|
6.57
|
6.70
|
14,800
|
|
|
4/29/2022
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.45
|
6.50
|
17,500
|
|
|
4/28/2022
|
+0.10 / +1.61%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.33
|
6.30
|
12,700
|
|
|
4/27/2022
|
+0.20 / +3.33%
|
6.00
|
6.40
|
5.70
|
6.20
|
5.89
|
6.20
|
12,700
|
|
|
4/26/2022
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.66
|
6.00
|
45,200
|
|
|
4/25/2022
|
-0.50 / -7.46%
|
6.70
|
6.80
|
6.10
|
6.20
|
6.39
|
6.20
|
29,500
|
|
|
4/22/2022
|
+0.50 / +8.06%
|
6.70
|
6.80
|
6.00
|
6.70
|
6.33
|
6.70
|
10,700
|
|
|
4/21/2022
|
-0.60 / -8.82%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.24
|
6.20
|
138,500
|
|
|
4/20/2022
|
-0.70 / -9.33%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.07
|
6.80
|
53,100
|
|
|
4/19/2022
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.20
|
7.50
|
7.43
|
7.50
|
35,500
|
|
|
4/18/2022
|
-0.40 / -5.13%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.57
|
7.40
|
32,100
|
|
|
4/15/2022
|
+0.20 / +2.63%
|
7.90
|
8.00
|
7.40
|
7.80
|
7.55
|
7.80
|
19,400
|
|
|
4/14/2022
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.10
|
7.60
|
7.49
|
7.60
|
46,600
|
|
|
4/13/2022
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.70
|
7.60
|
66,400
|
|
|
4/12/2022
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.06
|
8.00
|
85,200
|
|
|
4/8/2022
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.00
|
8.20
|
8.29
|
8.20
|
64,400
|
|
|
4/7/2022
|
+0.50 / +6.17%
|
8.00
|
8.80
|
7.90
|
8.60
|
8.19
|
8.60
|
104,500
|
|
|
4/6/2022
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.00
|
8.10
|
8.24
|
8.10
|
131,000
|
|
|
4/5/2022
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.72
|
8.70
|
31,900
|
|
|
4/4/2022
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.00
|
9.00
|
9.40
|
9.00
|
130,600
|
|
|
4/1/2022
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.78
|
9.00
|
334,900
|
|
|
3/31/2022
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
8.20
|
75,700
|
|
|
3/30/2022
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.13
|
8.10
|
78,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.08
|
8.00
|
59,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.93
|
8.00
|
24,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
28,600
|
|
|
3/24/2022
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.07
|
8.00
|
64,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.15
|
8.10
|
79,900
|
|
|
3/22/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
8.10
|
52,400
|
|
|
3/21/2022
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.02
|
8.10
|
125,500
|
|
|