|
Closing price on 1/13/2021
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
161,100 |
| Split-adjusted Price |
4.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.49
|
4.40
|
161,100
|
|
|
1/12/2021
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.40
|
4.50
|
113,510
|
|
|
1/11/2021
|
+0.30 / +7.50%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.10
|
4.30
|
179,100
|
|
|
1/8/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
122,700
|
|
|
1/7/2021
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.89
|
4.00
|
140,000
|
|
|
1/6/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
59,600
|
|
|
1/5/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
50,500
|
|
|
1/4/2021
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.86
|
3.90
|
135,100
|
|
|
12/31/2020
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
86,700
|
|
|
12/30/2020
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
113,300
|
|
|
12/29/2020
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
108,300
|
|
|
12/28/2020
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
159,300
|
|
|
12/25/2020
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.56
|
3.70
|
199,700
|
|
|
12/24/2020
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
125,700
|
|
|
12/23/2020
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
87,300
|
|
|
12/22/2020
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.39
|
3.60
|
174,800
|
|
|
12/21/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.16
|
3.30
|
222,900
|
|
|
12/18/2020
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
6,900
|
|
|
12/17/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
49,400
|
|
|
12/16/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
51,100
|
|
|
12/15/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
56,000
|
|
|
12/14/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
18,000
|
|
|
12/11/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
21,200
|
|
|
12/10/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.41
|
3.30
|
64,500
|
|
|
12/9/2020
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
46,301
|
|
|
12/8/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
77,700
|
|
|
12/7/2020
|
+0.20 / +6.25%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
45,200
|
|
|
12/4/2020
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
75,000
|
|
|
12/3/2020
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
23,300
|
|
|
12/2/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
97,400
|
|
|