Register for real-time alerts, custom portfolio, and market movers
CTTAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.97 | -0.16 | -2.61% | 6.08 | 6.08 | 5.96 | 62,858 |
| Sep 19 2024 | 6.13 | 0.02 | 0.33% | 6.1705 | 6.18 | 6.13 | 99,199 |
| Sep 18 2024 | 6.11 | 0.14 | 2.35% | 6.08 | 6.16 | 6.05 | 60,713 |
| Sep 17 2024 | 5.97 | 0.08 | 1.36% | 6.04 | 6.05 | 5.96 | 103,976 |
| Sep 16 2024 | 5.89 | -0.02 | -0.34% | 5.90 | 5.91 | 5.86 | 742,622 |
| Sep 13 2024 | 5.91 | 0.22 | 3.87% | 5.90 | 5.9675 | 5.87 | 780,992 |
| Sep 12 2024 | 5.69 | -0.09 | -1.56% | 5.75 | 5.75 | 5.65 | 6,637,867 |
| Sep 11 2024 | 5.78 | -0.06 | -1.03% | 5.70 | 5.8665 | 5.64 | 6,945,434 |
| Sep 10 2024 | 5.84 | -0.69 | -10.57% | 5.98 | 5.98 | 5.81 | 200,425 |
| Sep 09 2024 | 6.53 | 0.02 | 0.31% | 6.45 | 6.56 | 6.45 | 64,456 |
| Sep 06 2024 | 6.51 | -0.26 | -3.84% | 6.59 | 6.67 | 6.50 | 77,599 |
| Sep 05 2024 | 6.77 | 0.11 | 1.65% | 6.785 | 6.80 | 6.71 | 71,894 |
| Sep 04 2024 | 6.66 | -0.04 | -0.60% | 6.50 | 6.69 | 6.50 | 57,223 |
| Sep 03 2024 | 6.7001 | -0.07 | -1.03% | 6.82 | 6.82 | 6.70 | 43,994 |
| Aug 30 2024 | 6.77 | 0.04 | 0.59% | 6.73 | 6.82 | 6.73 | 89,779 |
| Aug 29 2024 | 6.73 | -0.07 | -1.03% | 6.805 | 6.82 | 6.73 | 30,827 |
| Aug 28 2024 | 6.80 | -0.07 | -1.02% | 6.75 | 6.84 | 6.75 | 36,429 |
| Aug 27 2024 | 6.87 | 0.18 | 2.69% | 6.925 | 6.97 | 6.86 | 39,698 |
| Aug 26 2024 | 6.69 | 0.01 | 0.15% | 6.64 | 6.70 | 6.64 | 94,093 |
| Aug 23 2024 | 6.68 | 0.14 | 2.14% | 6.5995 | 6.74 | 6.595 | 100,712 |
| Aug 22 2024 | 6.54 | -0.10 | -1.51% | 6.54 | 6.596 | 6.52 | 37,875 |
| Aug 21 2024 | 6.64 | 0.01 | 0.15% | 6.635 | 6.6599 | 6.5801 | 66,055 |
| Aug 20 2024 | 6.63 | -0.06 | -0.90% | 6.595 | 6.65 | 6.59 | 46,596 |
| Aug 19 2024 | 6.69 | 0.15 | 2.29% | 6.68 | 6.70 | 6.57 | 108,766 |
| Aug 16 2024 | 6.54 | -0.02 | -0.30% | 6.5675 | 6.596 | 6.53 | 50,013 |
| Aug 15 2024 | 6.56 | 0.08 | 1.23% | 6.49 | 6.62 | 6.49 | 165,545 |
| Aug 14 2024 | 6.48 | -0.02 | -0.31% | 6.50 | 6.57 | 6.48 | 67,180 |
| Aug 13 2024 | 6.50 | 0.01 | 0.15% | 6.42 | 6.50 | 6.398 | 149,440 |
| Aug 12 2024 | 6.49 | 0.00 | 0.00% | 6.4675 | 6.50 | 6.4265 | 278,538 |
| Aug 09 2024 | 6.49 | 0.00 | 0.00% | 6.39 | 6.50 | 6.29 | 104,939 |
| Aug 08 2024 | 6.49 | 0.12 | 1.88% | 6.35 | 6.49 | 6.3275 | 212,554 |
| Aug 07 2024 | 6.37 | 0.34 | 5.64% | 6.41 | 6.42 | 6.30 | 200,242 |
| Aug 06 2024 | 6.03 | 0.14 | 2.31% | 5.83 | 6.04 | 5.83 | 237,349 |
| Aug 05 2024 | 5.894 | -0.07 | -1.11% | 5.875 | 5.96 | 5.82 | 182,699 |
| Aug 02 2024 | 5.96 | -0.05 | -0.83% | 5.965 | 6.0093 | 5.90 | 157,593 |
| Aug 01 2024 | 6.01 | -0.15 | -2.44% | 6.09 | 6.0995 | 5.9601 | 159,524 |
| Jul 31 2024 | 6.16 | -0.02 | -0.32% | 6.14 | 6.21 | 6.14 | 104,972 |
| Jul 30 2024 | 6.18 | -0.03 | -0.48% | 6.23 | 6.27 | 6.17 | 392,636 |
| Jul 29 2024 | 6.21 | -0.11 | -1.74% | 6.106 | 6.26 | 6.106 | 157,516 |
| Jul 26 2024 | 6.32 | 0.05 | 0.80% | 6.18 | 6.32 | 6.18 | 75,167 |
| Jul 25 2024 | 6.27 | 0.03 | 0.48% | 6.14 | 6.29 | 6.1001 | 145,513 |
| Jul 24 2024 | 6.24 | 0.06 | 0.97% | 6.23 | 6.24 | 6.15 | 136,665 |
| Jul 23 2024 | 6.18 | -0.10 | -1.59% | 6.17 | 6.26 | 6.17 | 132,796 |
| Jul 22 2024 | 6.28 | 0.04 | 0.64% | 6.24 | 6.33 | 6.24 | 100,362 |
| Jul 19 2024 | 6.24 | -0.19 | -2.95% | 6.3599 | 6.3599 | 6.18 | 3,260,093 |
| Jul 18 2024 | 6.43 | 0.09 | 1.42% | 6.37 | 6.46 | 6.37 | 91,529 |
| Jul 17 2024 | 6.34 | -0.04 | -0.63% | 6.32 | 6.38 | 6.26 | 70,407 |
| Jul 16 2024 | 6.38 | 0.03 | 0.47% | 6.3175 | 6.40 | 6.3175 | 55,113 |
| Jul 15 2024 | 6.35 | -0.04 | -0.63% | 6.28 | 6.42 | 6.28 | 82,296 |
| Jul 12 2024 | 6.39 | 0.03 | 0.47% | 6.385 | 6.4799 | 6.38 | 138,820 |
| Jul 11 2024 | 6.36 | -0.02 | -0.31% | 6.386 | 6.42 | 6.36 | 172,452 |
| Jul 10 2024 | 6.38 | 0.00 | 0.00% | 6.39 | 6.41 | 6.31 | 191,348 |
| Jul 09 2024 | 6.38 | -0.10 | -1.54% | 6.38 | 6.39 | 6.35 | 68,228 |
| Jul 08 2024 | 6.48 | -0.15 | -2.26% | 6.56 | 6.56 | 6.46 | 118,815 |
| Jul 05 2024 | 6.63 | 0.80 | 13.72% | 6.59 | 6.66 | 6.5103 | 126,434 |
| Jul 03 2024 | 5.83 | 0.22 | 3.92% | 5.76 | 5.84 | 5.74 | 62,267 |
| Jul 02 2024 | 5.61 | -0.06 | -0.99% | 5.59 | 5.63 | 5.56 | 226,228 |
| Jul 01 2024 | 5.666 | 0.05 | 0.82% | 5.68 | 5.694 | 5.63 | 174,304 |
| Jun 28 2024 | 5.62 | -0.03 | -0.53% | 5.655 | 5.66 | 5.61 | 153,715 |
| Jun 27 2024 | 5.65 | 0.01 | 0.18% | 5.67 | 5.71 | 5.63 | 127,907 |
| Jun 26 2024 | 5.64 | -0.14 | -2.42% | 5.64 | 5.70 | 5.62 | 128,281 |
| Jun 25 2024 | 5.78 | -0.08 | -1.37% | 5.82 | 5.82 | 5.76 | 135,517 |
