CTAP(CTAP)
CTAP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $30.93 | $30.93 | $30.69 | $30.69 | 6,798 |
| 10/13/2026 | $30.80 | $31.13 | $30.80 | $31.12 | 130,500 |
| 10/12/2026 | $30.97 | $31.06 | $30.81 | $30.81 | 21,200 |
| 10/9/2026 | $30.52 | $30.76 | $30.25 | $30.33 | 8,600 |
| 10/8/2026 | $30.51 | $30.94 | $30.36 | $30.46 | 8,229 |
| 10/7/2026 | $30.45 | $30.45 | $29.76 | $29.96 | 18,700 |
| 10/6/2026 | $29.69 | $30.25 | $29.57 | $30.22 | 52,400 |
| 10/5/2026 | $29.92 | $30.01 | $29.80 | $29.81 | 12,800 |
| 10/2/2026 | $29.43 | $30.00 | $29.31 | $29.97 | 19,024 |
| 10/1/2026 | $29.30 | $30.00 | $29.30 | $29.83 | 12,300 |
| 9/30/2026 | $29.86 | $29.93 | $29.30 | $29.34 | 29,900 |
| 9/29/2026 | $29.10 | $29.13 | $28.85 | $28.85 | 16,613 |
| 9/28/2026 | $29.98 | $29.98 | $29.41 | $29.59 | 16,500 |
| 9/25/2026 | $30.15 | $30.26 | $29.74 | $29.94 | 20,107 |
| 9/24/2026 | $30.88 | $31.14 | $30.58 | $30.75 | 12,912 |
| 9/23/2026 | $30.60 | $30.80 | $30.44 | $30.80 | 9,830 |
| 9/22/2026 | $30.21 | $30.76 | $30.21 | $30.39 | 37,700 |
| 9/21/2026 | $30.18 | $30.76 | $30.18 | $30.51 | 46,900 |
| 9/18/2026 | $31.05 | $31.11 | $30.50 | $30.74 | 15,538 |
| 9/17/2026 | $30.76 | $31.14 | $30.67 | $30.72 | 35,500 |
| 9/16/2026 | $31.72 | $31.87 | $31.01 | $31.19 | 83,115 |
| 9/15/2026 | $31.38 | $31.83 | $31.38 | $31.69 | 46,626 |
| 9/14/2026 | $31.71 | $31.91 | $30.87 | $31.07 | 40,429 |
| 9/11/2026 | $30.50 | $31.50 | $30.50 | $31.35 | 35,100 |
| 9/10/2026 | $31.00 | $31.84 | $31.00 | $31.84 | 28,900 |
| 9/9/2026 | $30.55 | $30.80 | $30.42 | $30.71 | 15,000 |
| 9/8/2026 | $30.05 | $30.09 | $29.80 | $29.92 | 31,010 |
| 9/4/2026 | $29.28 | $29.64 | $29.28 | $29.58 | 9,400 |
| 9/3/2026 | $29.72 | $30.11 | $29.63 | $29.77 | 33,905 |
| 9/2/2026 | $29.76 | $30.17 | $29.62 | $29.93 | 22,450 |
| 9/1/2026 | $29.44 | $29.96 | $29.44 | $29.92 | 44,600 |
| 8/31/2026 | $29.00 | $29.40 | $29.00 | $29.25 | 215,800 |
| 8/28/2026 | $28.64 | $29.03 | $28.61 | $28.66 | 44,900 |
| 8/27/2026 | $28.30 | $28.84 | $28.25 | $28.62 | 79,800 |
| 8/26/2026 | $27.93 | $28.24 | $27.93 | $27.99 | 8,949 |
| 8/25/2026 | $28.43 | $28.43 | $27.90 | $27.90 | 57,304 |
| 8/24/2026 | $29.19 | $29.19 | $28.73 | $28.80 | 19,700 |
| 8/21/2026 | $29.59 | $29.78 | $29.51 | $29.52 | 17,700 |
| 8/20/2026 | $29.58 | $29.58 | $29.35 | $29.38 | 23,500 |
| 8/19/2026 | $29.13 | $29.46 | $29.07 | $29.30 | 27,841 |
| 8/18/2026 | $29.03 | $29.13 | $28.89 | $28.97 | 16,528 |
| 8/17/2026 | $28.66 | $29.14 | $28.62 | $29.06 | 39,400 |
| 8/14/2026 | $28.09 | $28.48 | $28.09 | $28.45 | 25,800 |
| 8/13/2026 | $28.05 | $28.48 | $28.00 | $28.21 | 13,416 |
| 8/12/2026 | $28.21 | $28.40 | $28.21 | $28.31 | 12,500 |
| 8/11/2026 | $27.93 | $28.27 | $27.93 | $28.27 | 27,730 |
| 8/10/2026 | $27.66 | $28.31 | $27.66 | $28.16 | 28,431 |
| 8/7/2026 | $26.90 | $27.22 | $26.90 | $26.99 | 16,430 |
| 8/6/2026 | $27.00 | $27.19 | $26.69 | $27.02 | 16,107 |
| 8/5/2026 | $26.85 | $27.00 | $26.56 | $26.68 | 49,200 |
| 8/4/2026 | $26.37 | $26.60 | $26.27 | $26.44 | 30,847 |
| 8/3/2026 | $26.72 | $26.87 | $26.53 | $26.75 | 59,800 |
| 7/31/2026 | $27.47 | $27.57 | $27.18 | $27.37 | 124,420 |
| 7/30/2026 | $26.92 | $27.17 | $26.92 | $27.07 | 22,700 |
| 7/29/2026 | $27.11 | $27.35 | $26.91 | $26.95 | 68,227 |
| 7/28/2026 | $26.60 | $26.66 | $26.26 | $26.37 | 11,000 |
| 7/27/2026 | $28.06 | $28.06 | $26.67 | $26.70 | 426,010 |
| 7/24/2026 | $27.56 | $28.19 | $27.56 | $28.06 | 14,800 |
| 7/23/2026 | $28.89 | $28.89 | $28.48 | $28.48 | 18,700 |
| 7/22/2026 | $28.62 | $28.62 | $28.31 | $28.36 | 866,414 |
| 7/21/2026 | $28.02 | $28.19 | $27.95 | $28.12 | 3.20M |
| 7/20/2026 | $27.48 | $27.72 | $27.48 | $27.57 | 12,300 |
| 7/17/2026 | $27.09 | $27.56 | $27.09 | $27.34 | 47,528 |
| 7/16/2026 | $27.46 | $28.20 | $27.10 | $27.17 | 22,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
