|
Closing price on 10/29/2020
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
26,800 |
| Split-adjusted Price |
3.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.32
|
3.40
|
26,800
|
|
|
10/28/2020
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
10,700
|
|
|
10/27/2020
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
20,200
|
|
|
10/26/2020
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.51
|
3.60
|
8,500
|
|
|
10/23/2020
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.36
|
3.50
|
28,800
|
|
|
10/22/2020
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.46
|
3.40
|
42,200
|
|
|
10/21/2020
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
18,100
|
|
|
10/20/2020
|
+0.20 / +5.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
86,500
|
|
|
10/19/2020
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.58
|
3.60
|
54,000
|
|
|
10/16/2020
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
36,200
|
|
|
10/15/2020
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.26
|
3.20
|
90,300
|
|
|
10/14/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.47
|
3.50
|
16,000
|
|
|
10/13/2020
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
10,600
|
|
|
10/12/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
59,800
|
|
|
10/9/2020
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
73,200
|
|
|
10/8/2020
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
29,100
|
|
|
10/7/2020
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
83,100
|
|
|
10/6/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
49,400
|
|
|
10/5/2020
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.89
|
3.90
|
21,600
|
|
|
10/2/2020
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
93,400
|
|
|
10/1/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
30,700
|
|
|
9/30/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
10,100
|
|
|
9/29/2020
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
71,300
|
|
|
9/28/2020
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.78
|
3.90
|
47,300
|
|
|
9/25/2020
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
75,400
|
|
|
9/24/2020
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
55,400
|
|
|
9/23/2020
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
35,000
|
|
|
9/22/2020
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
36,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.96
|
4.10
|
72,200
|
|
|
9/18/2020
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.11
|
4.10
|
41,900
|
|
|