|
Closing price on 9/7/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
8,200 |
| Split-adjusted Price |
5.90 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
8,200
|
|
|
9/6/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
4,700
|
|
|
9/5/2022
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
8,600
|
|
|
8/30/2022
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
6,000
|
|
|
8/29/2022
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.50
|
6.00
|
5.83
|
6.00
|
3,600
|
|
|
8/26/2022
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
6.30
|
2,600
|
|
|
8/24/2022
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.28
|
6.30
|
4,700
|
|
|
8/23/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
95,400
|
|
|
8/22/2022
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.29
|
6.00
|
19,400
|
|
|
8/19/2022
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
17,400
|
|
|
8/17/2022
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.76
|
6.70
|
19,600
|
|
|
8/16/2022
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
6.90
|
9,300
|
|
|
8/15/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
15,600
|
|
|
8/12/2022
|
+0.50 / +7.69%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.99
|
7.00
|
41,400
|
|
|
8/11/2022
|
+0.30 / +4.84%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.53
|
6.50
|
39,800
|
|
|
8/10/2022
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.18
|
6.20
|
10,800
|
|
|
8/9/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
2,600
|
|
|
8/8/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
17,200
|
|
|
8/5/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
23,200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
12,800
|
|
|
8/3/2022
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.86
|
6.00
|
3,800
|
|
|
8/2/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.92
|
5.90
|
20,300
|
|
|
8/1/2022
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.83
|
6.00
|
18,700
|
|
|
7/29/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.87
|
5.90
|
14,200
|
|
|
7/28/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
11,500
|
|
|
7/27/2022
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.67
|
6.00
|
26,100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.20
|
5.92
|
6.20
|
7,500
|
|
|