|
Closing price on 1/24/2019
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
17,000 |
| Split-adjusted Price |
3.80 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
17,000
|
|
|
1/23/2019
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
10,100
|
|
|
1/22/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
4,400
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
600
|
|
|
1/18/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
1,600
|
|
|
1/17/2019
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
9,800
|
|
|
1/16/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.66
|
3.60
|
16,300
|
|
|
1/15/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
10,700
|
|
|
1/14/2019
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.82
|
3.70
|
17,300
|
|
|
1/11/2019
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
5,600
|
|
|
1/10/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
3,900
|
|
|
1/9/2019
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
11,000
|
|
|
1/8/2019
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
31,100
|
|
|
1/7/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
5,600
|
|
|
1/4/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
3,100
|
|
|
1/3/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
12,800
|
|
|
1/2/2019
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
26,500
|
|
|
12/28/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.51
|
3.70
|
7,200
|
|
|
12/27/2018
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
4,500
|
|
|
12/26/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
5,200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
20,500
|
|
|
12/24/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
23,100
|
|
|
12/21/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
35,900
|
|
|
12/20/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,100
|
|
|
12/19/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
21,100
|
|
|
12/18/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
17,900
|
|
|
12/17/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
4,600
|
|
|
12/14/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
17,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
18,700
|
|
|
12/12/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
15,800
|
|
|