|
Closing price on 1/2/2020
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
3,500 |
| Split-adjusted Price |
4.20 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.00
|
4.20
|
4.09
|
4.20
|
3,500
|
|
|
12/31/2019
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.16
|
4.20
|
2,600
|
|
|
12/30/2019
|
-0.10 / -2.38%
|
4.40
|
4.40
|
3.90
|
4.10
|
4.02
|
4.10
|
56,600
|
|
|
12/27/2019
|
-0.10 / -2.33%
|
4.60
|
4.60
|
4.00
|
4.20
|
4.13
|
4.20
|
33,700
|
|
|
12/26/2019
|
-0.10 / -2.27%
|
4.70
|
4.70
|
4.00
|
4.30
|
4.34
|
4.30
|
15,300
|
|
|
12/25/2019
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
78,600
|
|
|
12/24/2019
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.96
|
4.00
|
23,300
|
|
|
12/23/2019
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.66
|
3.70
|
23,300
|
|
|
12/20/2019
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
10,500
|
|
|
12/19/2019
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
9,800
|
|
|
12/18/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
4,600
|
|
|
12/17/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
7,900
|
|
|
12/16/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
11,400
|
|
|
12/13/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
2,700
|
|
|
12/12/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
12/11/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
12/10/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,900
|
|
|
12/9/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
35,600
|
|
|
12/6/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
119,180
|
|
|
12/5/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
300
|
|
|
12/4/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
543,600
|
|
|
12/2/2019
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
249,700
|
|
|
11/29/2019
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
6,900
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.07
|
3.00
|
10,600
|
|
|
11/27/2019
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
43,600
|
|
|
11/26/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
801,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,000
|
|
|
11/22/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
37,800
|
|
|
11/21/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
53,080
|
|
|