|
Closing price on 6/9/2023
|
|
| Open |
4.00 |
| High |
4.70 |
| Low |
4.00 |
| Volume |
17,600 |
| Split-adjusted Price |
4.70 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.30 / +6.82%
|
4.00
|
4.70
|
4.00
|
4.70
|
4.26
|
4.70
|
17,600
|
|
|
6/8/2023
|
+0.10 / +2.33%
|
4.30
|
4.60
|
4.00
|
4.40
|
4.11
|
4.40
|
14,600
|
|
|
6/7/2023
|
+0.30 / +7.50%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.09
|
4.30
|
5,700
|
|
|
6/6/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.80
|
4.00
|
17,400
|
|
|
6/5/2023
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
10,300
|
|
|
6/2/2023
|
+0.20 / +5.13%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.15
|
4.10
|
11,600
|
|
|
6/1/2023
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
40,000
|
|
|
5/31/2023
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
44,200
|
|
|
5/30/2023
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
34,700
|
|
|
5/29/2023
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
30,200
|
|
|
5/26/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
43,200
|
|
|
5/25/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
19,800
|
|
|
5/24/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
8,100
|
|
|
5/23/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
21,200
|
|
|
5/22/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
17,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
2,100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
8,800
|
|
|
5/17/2023
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
12,000
|
|
|
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
|
|
|