|
Closing price on 3/20/2020
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
6,500 |
| Split-adjusted Price |
5.88 |
|
|
CTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/24/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
5.47
|
7,500
|
|
|
2/21/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.40
|
2,000
|
|
|
2/20/2020
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.33
|
1,000
|
|
|
2/19/2020
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.73
|
5.13
|
30,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
10,300
|
|
|
2/17/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
0
|
|
|
2/13/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
0
|
|
|
2/12/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
0
|
|
|
2/11/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
0
|
|
|