|
Closing price on 3/17/2026
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
12,700 |
| Split-adjusted Price |
5.40 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.36
|
5.40
|
12,700
|
|
|
3/16/2026
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.27
|
5.30
|
40,600
|
|
|
3/13/2026
|
+0.30 / +6.12%
|
4.90
|
5.30
|
4.90
|
5.20
|
5.01
|
5.20
|
156,900
|
|
|
3/12/2026
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.97
|
4.90
|
21,800
|
|
|
3/11/2026
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.96
|
5.10
|
27,700
|
|
|
3/10/2026
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.11
|
5.10
|
41,400
|
|
|
3/9/2026
|
-0.50 / -8.77%
|
5.30
|
5.60
|
5.20
|
5.20
|
5.20
|
5.20
|
54,300
|
|
|
3/6/2026
|
-0.30 / -5.00%
|
5.60
|
6.00
|
5.40
|
5.70
|
5.71
|
5.70
|
303,500
|
|
|
3/5/2026
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.50
|
6.00
|
5.64
|
6.00
|
32,000
|
|
|
3/4/2026
|
+0.10 / +1.72%
|
6.00
|
6.10
|
5.30
|
5.90
|
5.72
|
5.90
|
36,500
|
|
|
3/3/2026
|
-0.40 / -6.45%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.87
|
5.80
|
54,500
|
|
|
3/2/2026
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.09
|
6.20
|
525,000
|
|
|
2/27/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.23
|
6.40
|
33,200
|
|
|
2/26/2026
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.19
|
6.40
|
36,000
|
|
|
2/25/2026
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
6.20
|
42,000
|
|
|
2/24/2026
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.28
|
6.10
|
20,400
|
|
|
2/23/2026
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.20
|
6.40
|
21,900
|
|
|
2/13/2026
|
-0.20 / -3.28%
|
6.20
|
6.40
|
5.90
|
5.90
|
6.07
|
5.90
|
33,500
|
|
|
2/12/2026
|
-0.10 / -1.61%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.25
|
6.10
|
57,200
|
|
|
2/11/2026
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.14
|
6.20
|
1,900
|
|
|
2/10/2026
|
-0.30 / -4.69%
|
6.40
|
6.40
|
5.90
|
6.10
|
6.05
|
6.10
|
55,700
|
|
|
2/9/2026
|
+0.40 / +6.67%
|
6.30
|
6.50
|
6.00
|
6.40
|
6.18
|
6.40
|
24,400
|
|
|
2/6/2026
|
-0.30 / -4.76%
|
6.30
|
6.80
|
5.80
|
6.00
|
6.02
|
6.00
|
54,400
|
|
|
2/5/2026
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.41
|
6.30
|
32,700
|
|
|
2/4/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
33,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.70
|
6.63
|
6.70
|
34,000
|
|
|
2/2/2026
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.67
|
6.70
|
36,600
|
|
|
1/30/2026
|
-0.50 / -7.58%
|
7.20
|
7.20
|
6.10
|
6.10
|
6.95
|
6.10
|
264,300
|
|
|
1/29/2026
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.54
|
6.60
|
46,900
|
|
|
1/28/2026
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.11
|
6.00
|
46,700
|
|
|