Closing price on 4/29/2016
|
|
Open |
9.60 |
High |
10.00 |
Low |
9.60 |
Volume |
1,600 |
Split-adjusted Price |
9.45 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2016
|
-0.60 / -5.66%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
9.45
|
1,600
|
|
4/28/2016
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.03
|
10.02
|
29,100
|
|
4/27/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.02
|
12,100
|
|
4/26/2016
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.00
|
10.40
|
9.32
|
9.83
|
22,300
|
|
4/25/2016
|
+0.30 / +3.26%
|
9.50
|
9.50
|
8.30
|
9.50
|
9.17
|
8.98
|
10,400
|
|
4/22/2016
|
+0.80 / +9.52%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.53
|
8.69
|
8,100
|
|
4/21/2016
|
+0.70 / +9.09%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.35
|
7.94
|
900
|
|
4/20/2016
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
1,000
|
|
4/19/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.18
|
0
|
|
4/15/2016
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.18
|
300
|
|
4/14/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.09
|
0
|
|
4/13/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.09
|
0
|
|
4/12/2016
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.09
|
600
|
|
4/11/2016
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.46
|
6.62
|
1,100
|
|
4/8/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.09
|
0
|
|
4/7/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.09
|
0
|
|
4/6/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.09
|
0
|
|
4/5/2016
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
7.09
|
2,000
|
|
4/4/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
0
|
|
4/1/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
0
|
|
3/31/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
0
|
|
3/30/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
0
|
|
3/29/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
0
|
|
3/28/2016
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
500
|
|
3/25/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.47
|
0
|
|
3/24/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.47
|
0
|
|
3/23/2016
|
+0.70 / +9.72%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.83
|
7.47
|
3,000
|
|
3/22/2016
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.80
|
500
|
|
3/21/2016
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.28
|
1,000
|
|
3/18/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.47
|
0
|
|
|