|
Closing price on 4/7/2020
|
|
| Open |
8.30 |
| High |
9.90 |
| Low |
8.30 |
| Volume |
2,500 |
| Split-adjusted Price |
6.22 |
|
|
CTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
0.00 / 0.00%
|
8.30
|
9.90
|
8.30
|
9.10
|
8.52
|
6.22
|
2,500
|
|
|
4/6/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.22
|
5,000
|
|
|
4/3/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
6.22
|
6,600
|
|
|
4/1/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
6.15
|
5,600
|
|
|
3/31/2020
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.88
|
6.08
|
4,700
|
|
|
3/30/2020
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.79
|
6.02
|
6,600
|
|
|
3/27/2020
|
-0.70 / -7.61%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
2,500
|
|
|
3/26/2020
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.29
|
100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
1,600
|
|
|
3/24/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
100
|
|
|
3/23/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
5,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
5.88
|
6,500
|
|
|
3/19/2020
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
10,000
|
|
|
3/18/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
3,500
|
|
|
3/17/2020
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
5.74
|
3,000
|
|
|
3/16/2020
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.67
|
6,500
|
|
|
3/13/2020
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
800
|
|
|
3/12/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
0
|
|
|
3/11/2020
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.62
|
5.61
|
3,600
|
|
|
3/10/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
3,565
|
|
|
3/9/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
39,600
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
5,000
|
|
|
3/5/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
9,400
|
|
|
3/4/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
3,100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
2,000
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
5,400
|
|
|
2/28/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
3,000
|
|
|
2/27/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
3,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
1,200
|
|
|
2/25/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
2,000
|
|
|