Closing price on 9/1/2021
|
|
Open |
4.80 |
High |
5.30 |
Low |
4.80 |
Volume |
109,000 |
Split-adjusted Price |
5.30 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
+0.40 / +8.16%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.13
|
5.30
|
109,000
|
|
8/31/2021
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.82
|
4.90
|
32,800
|
|
8/30/2021
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.69
|
4.80
|
22,600
|
|
8/27/2021
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.33
|
4.50
|
10,400
|
|
8/26/2021
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.44
|
4.40
|
16,200
|
|
8/25/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.44
|
4.50
|
2,700
|
|
8/24/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
17,300
|
|
8/23/2021
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
15,500
|
|
8/20/2021
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
46,700
|
|
8/19/2021
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.41
|
4.40
|
22,200
|
|
8/18/2021
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.43
|
4.40
|
90,700
|
|
8/17/2021
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.50
|
23,600
|
|
8/16/2021
|
-0.30 / -6.38%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.55
|
4.40
|
34,700
|
|
8/13/2021
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.70
|
5,500
|
|
8/12/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
4.80
|
21,100
|
|
8/11/2021
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.85
|
4.80
|
46,000
|
|
8/10/2021
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.74
|
4.80
|
28,500
|
|
8/9/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.86
|
4.90
|
21,200
|
|
8/6/2021
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.96
|
4.90
|
26,400
|
|
8/5/2021
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.89
|
5.00
|
9,000
|
|
8/4/2021
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.94
|
4.90
|
48,000
|
|
8/3/2021
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.61
|
4.60
|
20,600
|
|
8/2/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.77
|
4.80
|
10,700
|
|
7/30/2021
|
-0.20 / -4.00%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.80
|
4.80
|
6,500
|
|
7/29/2021
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.93
|
5.00
|
22,900
|
|
7/28/2021
|
-0.40 / -8.00%
|
5.50
|
5.50
|
4.60
|
4.60
|
5.04
|
4.60
|
23,000
|
|
7/27/2021
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.98
|
5.00
|
31,700
|
|
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
|
|
|