Closing price on 7/26/2021
|
|
Open |
4.40 |
High |
4.60 |
Low |
4.40 |
Volume |
37,000 |
Split-adjusted Price |
4.60 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2021
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.57
|
4.60
|
37,000
|
|
7/23/2021
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.18
|
4.20
|
19,600
|
|
7/22/2021
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
5,300
|
|
7/21/2021
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
4.10
|
5,900
|
|
7/20/2021
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.86
|
4.00
|
11,400
|
|
7/19/2021
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.86
|
3.80
|
26,400
|
|
7/16/2021
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.16
|
4.00
|
32,000
|
|
7/15/2021
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.04
|
4.20
|
16,100
|
|
7/14/2021
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.03
|
4.10
|
13,400
|
|
7/13/2021
|
-0.30 / -6.98%
|
4.10
|
4.30
|
4.00
|
4.00
|
4.04
|
4.00
|
40,800
|
|
7/12/2021
|
+0.10 / +2.38%
|
4.30
|
4.50
|
3.90
|
4.30
|
4.13
|
4.30
|
12,100
|
|
7/9/2021
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.21
|
4.20
|
26,600
|
|
7/8/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.10
|
4.50
|
4.18
|
4.50
|
129,600
|
|
7/7/2021
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.49
|
4.50
|
15,600
|
|
7/6/2021
|
+0.10 / +2.13%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
7,500
|
|
7/5/2021
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.70
|
4.70
|
21,700
|
|
7/2/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.93
|
5.00
|
6,700
|
|
7/1/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
13,400
|
|
6/30/2021
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
28,800
|
|
6/29/2021
|
-0.10 / -1.92%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
16,400
|
|
6/28/2021
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.03
|
5.20
|
18,700
|
|
6/25/2021
|
-0.10 / -1.92%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
7,400
|
|
6/24/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.00
|
5.20
|
8,800
|
|
6/23/2021
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.11
|
5.20
|
4,500
|
|
6/22/2021
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.27
|
5.20
|
26,400
|
|
6/21/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.25
|
5.30
|
11,800
|
|
6/18/2021
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
21,800
|
|
6/17/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
18,100
|
|
6/16/2021
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
17,300
|
|
6/15/2021
|
-0.30 / -5.56%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.17
|
5.10
|
17,600
|
|
|