|
Closing price on 10/24/2016
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
83,700 |
| Split-adjusted Price |
10.32 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.79
|
10.32
|
83,700
|
|
|
10/21/2016
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.20
|
13.00
|
12.74
|
10.57
|
71,800
|
|
|
10/20/2016
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
11.74
|
10.08
|
45,400
|
|
|
10/19/2016
|
-0.10 / -0.85%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.73
|
9.43
|
82,400
|
|
|
10/18/2016
|
-0.30 / -2.50%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.96
|
9.51
|
84,500
|
|
|
10/17/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
9.75
|
70,700
|
|
|
10/14/2016
|
+0.20 / +1.69%
|
12.10
|
12.20
|
11.70
|
12.00
|
12.01
|
9.75
|
86,300
|
|
|
10/13/2016
|
+1.00 / +9.26%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.30
|
9.59
|
124,600
|
|
|
10/12/2016
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.92
|
8.78
|
66,800
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
9.10
|
82,100
|
|
|
10/10/2016
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.31
|
9.10
|
105,600
|
|
|
10/7/2016
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.35
|
9.18
|
56,200
|
|
|
10/6/2016
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.37
|
9.35
|
61,400
|
|
|
10/5/2016
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.14
|
9.10
|
78,900
|
|
|
10/4/2016
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.10
|
8.94
|
88,800
|
|
|
10/3/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
8.78
|
43,300
|
|
|
9/30/2016
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.10
|
8.78
|
90,600
|
|
|
9/29/2016
|
+0.20 / +1.85%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.85
|
8.94
|
68,800
|
|
|
9/28/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
8.78
|
62,300
|
|
|
9/27/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.66
|
8.70
|
39,400
|
|
|
9/26/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.68
|
8.70
|
73,800
|
|
|
9/23/2016
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.70
|
8.78
|
98,100
|
|
|
9/22/2016
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.52
|
8.70
|
133,600
|
|
|
9/21/2016
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
8.53
|
101,400
|
|
|
9/20/2016
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
8.37
|
96,600
|
|
|
9/19/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.37
|
8.29
|
97,400
|
|
|
9/16/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
8.45
|
51,800
|
|
|
9/15/2016
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.49
|
8.53
|
58,300
|
|
|
9/14/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.44
|
8.62
|
55,200
|
|
|
9/13/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
8.62
|
80,400
|
|
|