|
Closing price on 4/21/2020
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
2,000 |
| Split-adjusted Price |
6.56 |
|
|
CTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
6.56
|
2,000
|
|
|
4/20/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
3,000
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.68
|
6.49
|
4,500
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.28
|
6.49
|
8,000
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.49
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.49
|
19,900
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.49
|
3,000
|
|
|
4/10/2020
|
+0.20 / +2.15%
|
8.40
|
9.50
|
8.40
|
9.50
|
9.38
|
6.49
|
2,800
|
|
|
4/9/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.36
|
0
|
|
|
4/8/2020
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
6.36
|
1,700
|
|
|
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
|
|
|