|
Closing price on 5/7/2021
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
21,400 |
| Split-adjusted Price |
5.80 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.57
|
5.80
|
21,400
|
|
|
5/6/2021
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.60
|
5.80
|
5.79
|
5.80
|
10,900
|
|
|
5/5/2021
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.84
|
6.00
|
29,300
|
|
|
5/4/2021
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.79
|
5.80
|
6,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.97
|
6.00
|
9,900
|
|
|
4/28/2021
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
29,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.78
|
5.90
|
18,300
|
|
|
4/26/2021
|
-0.50 / -7.81%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.08
|
5.90
|
25,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.22
|
6.40
|
28,800
|
|
|
4/22/2021
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.42
|
6.40
|
77,100
|
|
|
4/20/2021
|
-0.10 / -1.47%
|
6.80
|
7.10
|
6.40
|
6.70
|
6.85
|
6.70
|
99,710
|
|
|
4/19/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.80
|
6.58
|
6.80
|
49,700
|
|
|
4/16/2021
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.83
|
6.80
|
122,700
|
|
|
4/15/2021
|
0.00 / 0.00%
|
7.10
|
7.50
|
7.00
|
7.10
|
7.13
|
7.10
|
93,000
|
|
|
4/14/2021
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.97
|
7.10
|
71,300
|
|
|
4/13/2021
|
-0.10 / -1.41%
|
7.10
|
7.40
|
6.90
|
7.00
|
7.01
|
7.00
|
114,100
|
|
|
4/12/2021
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.70
|
7.10
|
6.91
|
7.10
|
191,000
|
|
|
4/9/2021
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.01
|
7.00
|
79,852
|
|
|
4/8/2021
|
-0.10 / -1.39%
|
7.50
|
7.50
|
6.80
|
7.10
|
7.21
|
7.10
|
99,600
|
|
|
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
|
|
|