|
Closing price on 8/19/2024
|
|
| Open |
13.00 |
| High |
14.30 |
| Low |
13.00 |
| Volume |
188,400 |
| Split-adjusted Price |
14.30 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.26
|
14.30
|
188,400
|
|
|
8/16/2024
|
+1.10 / +9.24%
|
12.80
|
13.00
|
12.30
|
13.00
|
12.82
|
13.00
|
342,500
|
|
|
8/15/2024
|
+1.00 / +9.17%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.80
|
11.90
|
101,100
|
|
|
8/14/2024
|
-0.80 / -6.84%
|
11.80
|
11.90
|
10.90
|
10.90
|
11.48
|
10.90
|
138,000
|
|
|
8/13/2024
|
+0.30 / +2.63%
|
11.40
|
12.40
|
11.40
|
11.70
|
12.01
|
11.70
|
133,600
|
|
|
8/12/2024
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.39
|
11.40
|
270,200
|
|
|
8/9/2024
|
+0.90 / +9.47%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.21
|
10.40
|
405,500
|
|
|
8/8/2024
|
-0.70 / -6.86%
|
11.20
|
11.20
|
9.50
|
9.50
|
10.54
|
9.50
|
514,400
|
|
|
8/7/2024
|
+0.90 / +9.68%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.19
|
10.20
|
247,100
|
|
|
8/6/2024
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.06
|
9.30
|
441,100
|
|
|
8/5/2024
|
-0.30 / -3.41%
|
8.70
|
9.60
|
8.50
|
8.50
|
9.05
|
8.50
|
682,300
|
|
|
8/2/2024
|
+0.60 / +7.32%
|
8.10
|
8.80
|
7.90
|
8.80
|
8.25
|
8.80
|
788,900
|
|
|
8/1/2024
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
111,900
|
|
|
7/31/2024
|
+0.20 / +2.53%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.30
|
8.10
|
229,300
|
|
|
7/30/2024
|
-0.20 / -2.47%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.09
|
7.90
|
327,700
|
|
|
7/29/2024
|
+0.30 / +3.85%
|
7.90
|
8.50
|
7.90
|
8.10
|
8.33
|
8.10
|
169,900
|
|
|
7/26/2024
|
-0.20 / -2.50%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.97
|
7.80
|
18,600
|
|
|
7/25/2024
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.70
|
8.00
|
7.84
|
8.00
|
33,100
|
|
|
7/24/2024
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.79
|
8.00
|
574,500
|
|
|
7/23/2024
|
-0.10 / -1.25%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
7.90
|
160,900
|
|
|
7/22/2024
|
+0.40 / +5.26%
|
7.40
|
8.00
|
7.10
|
8.00
|
7.56
|
8.00
|
566,000
|
|
|
7/19/2024
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.69
|
7.60
|
923,300
|
|
|
7/18/2024
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.82
|
7.80
|
4,400
|
|
|
7/17/2024
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.30
|
8.00
|
7.80
|
8.00
|
170,700
|
|
|
7/16/2024
|
-0.30 / -3.57%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.32
|
8.10
|
42,500
|
|
|
7/15/2024
|
+0.50 / +6.33%
|
7.90
|
8.50
|
7.90
|
8.40
|
8.28
|
8.40
|
261,500
|
|
|
7/12/2024
|
+0.70 / +9.72%
|
7.40
|
7.90
|
7.20
|
7.90
|
7.67
|
7.90
|
313,000
|
|
|
7/11/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.22
|
7.20
|
11,100
|
|
|
7/10/2024
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.18
|
7.30
|
191,500
|
|
|
7/9/2024
|
+0.10 / +1.41%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.18
|
7.20
|
120,000
|
|
|