|
Closing price on 1/3/2018
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
31,800 |
| Split-adjusted Price |
12.32 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.88
|
12.32
|
31,800
|
|
|
1/2/2018
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.00
|
12.49
|
14,000
|
|
|
12/29/2017
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.04
|
12.40
|
31,110
|
|
|
12/28/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
12.73
|
3,400
|
|
|
12/27/2017
|
+0.10 / +0.65%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.07
|
12.73
|
21,580
|
|
|
12/26/2017
|
-0.60 / -3.77%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.43
|
12.65
|
94,000
|
|
|
12/25/2017
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.78
|
13.15
|
16,140
|
|
|
12/22/2017
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.89
|
13.06
|
11,800
|
|
|
12/21/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.01
|
13.31
|
9,900
|
|
|
12/20/2017
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.10
|
15.89
|
13.31
|
53,360
|
|
|
12/19/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.10
|
16.20
|
16.19
|
13.40
|
28,300
|
|
|
12/18/2017
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.23
|
13.40
|
31,600
|
|
|
12/15/2017
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.23
|
13.48
|
18,900
|
|
|
12/14/2017
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.02
|
13.40
|
9,100
|
|
|
12/13/2017
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.02
|
13.31
|
34,340
|
|
|
12/12/2017
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.15
|
13.23
|
47,100
|
|
|
12/11/2017
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.49
|
13.73
|
16,400
|
|
|
12/8/2017
|
+0.70 / +4.43%
|
15.80
|
17.00
|
15.50
|
16.50
|
16.12
|
13.64
|
57,760
|
|
|
12/7/2017
|
-0.30 / -1.86%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.75
|
13.06
|
37,730
|
|
|
12/6/2017
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.18
|
13.31
|
54,200
|
|
|
12/5/2017
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.45
|
13.56
|
45,804
|
|
|
12/4/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.58
|
13.64
|
27,700
|
|
|
12/1/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.44
|
13.64
|
135,237
|
|
|
11/30/2017
|
-0.40 / -2.35%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.72
|
13.73
|
136,500
|
|
|
11/29/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.87
|
14.06
|
116,710
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.07
|
14.06
|
66,400
|
|
|
11/27/2017
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.93
|
14.06
|
46,120
|
|
|
11/24/2017
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.43
|
13.81
|
45,300
|
|
|
11/23/2017
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.00
|
16.30
|
16.25
|
13.48
|
41,620
|
|
|
11/22/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
13.48
|
132,710
|
|
|