Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.525 | -0.04 | -0.88% | 4.59 | 4.59 | 4.495 | 171,408 |
| Apr 23 2024 | 4.565 | 0.03 | 0.66% | 4.535 | 4.565 | 4.49 | 179,769 |
| Apr 22 2024 | 4.535 | 0.07 | 1.45% | 4.45 | 4.535 | 4.425 | 337,290 |
| Apr 19 2024 | 4.47 | -0.06 | -1.32% | 4.48 | 4.50 | 4.435 | 335,979 |
| Apr 18 2024 | 4.53 | 0.08 | 1.80% | 4.445 | 4.53 | 4.435 | 401,037 |
| Apr 17 2024 | 4.45 | 0.06 | 1.37% | 4.405 | 4.475 | 4.405 | 219,329 |
| Apr 16 2024 | 4.39 | -0.06 | -1.35% | 4.465 | 4.475 | 4.38 | 290,874 |
| Apr 15 2024 | 4.45 | 0.04 | 0.79% | 4.40 | 4.465 | 4.385 | 410,724 |
| Apr 12 2024 | 4.415 | 0.01 | 0.34% | 4.43 | 4.43 | 4.385 | 287,361 |
| Apr 11 2024 | 4.40 | 0.04 | 0.92% | 4.36 | 4.405 | 4.345 | 351,158 |
| Apr 10 2024 | 4.36 | 0.03 | 0.69% | 4.38 | 4.415 | 4.335 | 450,500 |
| Apr 09 2024 | 4.33 | -0.02 | -0.35% | 4.345 | 4.39 | 4.325 | 270,225 |
| Apr 08 2024 | 4.345 | 0.06 | 1.40% | 4.30 | 4.395 | 4.29 | 347,738 |
| Apr 05 2024 | 4.285 | 0.00 | 0.12% | 4.265 | 4.285 | 4.22 | 300,676 |
| Apr 04 2024 | 4.28 | 0.07 | 1.54% | 4.22 | 4.295 | 4.22 | 425,545 |
| Apr 03 2024 | 4.215 | 0.02 | 0.60% | 4.18 | 4.215 | 4.16 | 285,823 |
| Apr 02 2024 | 4.19 | 0.06 | 1.45% | 4.15 | 4.19 | 4.135 | 209,001 |
| Mar 28 2024 | 4.13 | -0.03 | -0.60% | 4.18 | 4.18 | 4.12 | 210,149 |
| Mar 27 2024 | 4.155 | -0.03 | -0.60% | 4.14 | 4.185 | 4.14 | 176,792 |
| Mar 26 2024 | 4.18 | 0.01 | 0.36% | 4.135 | 4.205 | 4.135 | 274,536 |
| Mar 25 2024 | 4.165 | -0.03 | -0.60% | 4.17 | 4.245 | 4.10 | 397,982 |
| Mar 22 2024 | 4.19 | -0.01 | -0.24% | 4.20 | 4.265 | 4.145 | 555,483 |
| Mar 21 2024 | 4.20 | 0.29 | 7.28% | 3.92 | 4.20 | 3.905 | 1,331,367 |
| Mar 20 2024 | 3.915 | 0.34 | 9.51% | 3.70 | 4.04 | 3.67 | 2,441,659 |
| Mar 19 2024 | 3.575 | 0.02 | 0.56% | 3.57 | 3.60 | 3.515 | 330,122 |
| Mar 18 2024 | 3.555 | -0.03 | -0.70% | 3.60 | 3.60 | 3.555 | 303,140 |
| Mar 15 2024 | 3.58 | -0.05 | -1.38% | 3.615 | 3.64 | 3.58 | 1,393,398 |
| Mar 14 2024 | 3.63 | 0.01 | 0.41% | 3.62 | 3.685 | 3.62 | 230,683 |
| Mar 13 2024 | 3.615 | -0.01 | -0.28% | 3.625 | 3.66 | 3.60 | 237,550 |
| Mar 12 2024 | 3.625 | 0.04 | 0.97% | 3.60 | 3.63 | 3.59 | 272,476 |
| Mar 11 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.60 | 3.565 | 154,822 |
| Mar 08 2024 | 3.59 | 0.00 | 0.14% | 3.59 | 3.63 | 3.59 | 181,692 |
| Mar 07 2024 | 3.585 | 0.02 | 0.42% | 3.58 | 3.63 | 3.57 | 265,268 |
| Mar 06 2024 | 3.57 | -0.01 | -0.14% | 3.59 | 3.595 | 3.565 | 210,984 |
| Mar 05 2024 | 3.575 | 0.01 | 0.28% | 3.585 | 3.59 | 3.555 | 212,235 |
| Mar 04 2024 | 3.565 | -0.05 | -1.25% | 3.59 | 3.60 | 3.545 | 225,564 |
| Mar 01 2024 | 3.61 | -0.03 | -0.69% | 3.65 | 3.665 | 3.61 | 252,975 |
| Feb 29 2024 | 3.635 | -0.02 | -0.41% | 3.65 | 3.665 | 3.635 | 241,135 |
| Feb 28 2024 | 3.65 | -0.01 | -0.27% | 3.67 | 3.675 | 3.63 | 143,360 |
| Feb 27 2024 | 3.66 | -0.02 | -0.54% | 3.695 | 3.695 | 3.65 | 173,268 |
| Feb 26 2024 | 3.68 | -0.03 | -0.81% | 3.70 | 3.70 | 3.67 | 164,316 |
| Feb 23 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.72 | 3.70 | 107,413 |
| Feb 22 2024 | 3.72 | 0.02 | 0.54% | 3.715 | 3.745 | 3.715 | 234,945 |
| Feb 21 2024 | 3.70 | 0.02 | 0.41% | 3.69 | 3.71 | 3.69 | 130,328 |
| Feb 20 2024 | 3.685 | -0.02 | -0.54% | 3.725 | 3.725 | 3.68 | 95,538 |
| Feb 19 2024 | 3.705 | 0.04 | 0.95% | 3.695 | 3.72 | 3.665 | 266,086 |
| Feb 16 2024 | 3.67 | 0.02 | 0.69% | 3.645 | 3.67 | 3.635 | 163,596 |
| Feb 15 2024 | 3.645 | -0.02 | -0.55% | 3.66 | 3.67 | 3.63 | 174,102 |
| Feb 14 2024 | 3.665 | -0.02 | -0.41% | 3.695 | 3.695 | 3.66 | 114,875 |
| Feb 13 2024 | 3.68 | -0.02 | -0.41% | 3.715 | 3.715 | 3.66 | 246,130 |
| Feb 12 2024 | 3.695 | 0.02 | 0.54% | 3.69 | 3.705 | 3.69 | 182,692 |
| Feb 09 2024 | 3.675 | -0.03 | -0.68% | 3.695 | 3.705 | 3.66 | 144,591 |
| Feb 08 2024 | 3.70 | -0.02 | -0.40% | 3.715 | 3.755 | 3.70 | 328,293 |
| Feb 07 2024 | 3.715 | -0.01 | -0.13% | 3.725 | 3.745 | 3.70 | 359,806 |
| Feb 06 2024 | 3.72 | 0.02 | 0.40% | 3.715 | 3.74 | 3.69 | 353,358 |
| Feb 05 2024 | 3.705 | 0.05 | 1.37% | 3.68 | 3.745 | 3.67 | 516,038 |
| Feb 02 2024 | 3.655 | -0.01 | -0.14% | 3.66 | 3.695 | 3.64 | 123,819 |
| Feb 01 2024 | 3.66 | -0.02 | -0.54% | 3.675 | 3.705 | 3.655 | 178,626 |
| Jan 31 2024 | 3.68 | 0.01 | 0.27% | 3.655 | 3.705 | 3.655 | 198,601 |
| Jan 30 2024 | 3.67 | 0.03 | 0.82% | 3.65 | 3.685 | 3.625 | 228,746 |
| Jan 29 2024 | 3.64 | -0.01 | -0.27% | 3.64 | 3.67 | 3.635 | 180,158 |
| Jan 26 2024 | 3.65 | -0.06 | -1.48% | 3.70 | 3.71 | 3.65 | 279,248 |
