|
Closing price on 1/31/2020
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
5,900 |
| Split-adjusted Price |
3.90 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.74
|
3.90
|
5,900
|
|
|
1/30/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
3,900
|
|
|
1/22/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
3,300
|
|
|
1/21/2020
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.80
|
3.86
|
3.80
|
22,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
|
1/17/2020
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
2,100
|
|
|
1/16/2020
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.57
|
3.90
|
5,400
|
|
|
1/15/2020
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
13,300
|
|
|
1/14/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
12,800
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,700
|
|
|
1/10/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
3,200
|
|
|
1/9/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
300
|
|
|
1/7/2020
|
+0.30 / +8.33%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.46
|
3.90
|
12,100
|
|
|
1/6/2020
|
-0.40 / -10.00%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.62
|
3.60
|
9,200
|
|
|
1/3/2020
|
-0.20 / -4.76%
|
4.30
|
4.30
|
3.80
|
4.00
|
3.87
|
4.00
|
19,100
|
|
|
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
|
|
|