|
Closing price on 10/3/2017
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.20 |
| Volume |
33,860 |
| Split-adjusted Price |
15.05 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-2.00 / -9.90%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
15.05
|
33,860
|
|
|
10/2/2017
|
-2.20 / -9.82%
|
22.00
|
22.10
|
20.20
|
20.20
|
21.09
|
16.70
|
9,600
|
|
|
9/29/2017
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.80
|
18.52
|
126,400
|
|
|
9/28/2017
|
-0.20 / -0.86%
|
23.00
|
23.20
|
22.40
|
23.00
|
22.94
|
19.02
|
894,460
|
|
|
9/27/2017
|
-1.60 / -6.45%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.46
|
19.18
|
454,600
|
|
|
9/26/2017
|
-0.20 / -0.80%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.60
|
20.51
|
179,100
|
|
|
9/25/2017
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.40
|
25.00
|
24.76
|
20.67
|
193,300
|
|
|
9/22/2017
|
0.00 / 0.00%
|
25.00
|
25.90
|
23.20
|
25.00
|
24.60
|
20.67
|
266,200
|
|
|
9/21/2017
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.10
|
25.00
|
24.52
|
20.67
|
148,100
|
|
|
9/20/2017
|
+0.60 / +2.46%
|
25.20
|
26.00
|
23.60
|
25.00
|
24.94
|
20.67
|
309,700
|
|
|
9/19/2017
|
+0.30 / +1.24%
|
24.40
|
24.40
|
23.00
|
24.40
|
23.95
|
20.18
|
201,000
|
|
|
9/18/2017
|
-0.80 / -3.21%
|
25.50
|
25.50
|
24.10
|
24.10
|
24.50
|
19.93
|
174,400
|
|
|
9/15/2017
|
-0.60 / -2.35%
|
26.00
|
26.00
|
24.00
|
24.90
|
24.98
|
20.59
|
189,000
|
|
|
9/14/2017
|
+0.30 / +1.19%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.90
|
21.09
|
355,607
|
|
|
9/13/2017
|
+0.40 / +1.61%
|
24.80
|
25.20
|
23.80
|
25.20
|
24.96
|
20.84
|
263,700
|
|
|
9/12/2017
|
+0.20 / +0.81%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.66
|
20.51
|
170,300
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.20
|
25.20
|
24.20
|
24.60
|
24.97
|
20.34
|
221,307
|
|
|
9/8/2017
|
+0.70 / +2.93%
|
23.80
|
24.70
|
23.80
|
24.60
|
24.50
|
20.34
|
410,400
|
|
|
9/7/2017
|
+0.40 / +1.70%
|
23.50
|
24.20
|
22.30
|
23.90
|
23.73
|
19.76
|
216,900
|
|
|
9/6/2017
|
-0.70 / -2.89%
|
23.90
|
24.90
|
23.00
|
23.50
|
24.23
|
19.43
|
187,800
|
|
|
9/5/2017
|
0.00 / 0.00%
|
25.10
|
25.20
|
23.00
|
24.20
|
24.38
|
20.01
|
321,800
|
|
|
9/1/2017
|
+1.20 / +5.22%
|
22.70
|
25.20
|
22.70
|
24.20
|
24.24
|
20.01
|
252,000
|
|
|
8/31/2017
|
-1.00 / -4.17%
|
24.40
|
25.00
|
23.00
|
23.00
|
23.89
|
19.02
|
207,700
|
|
|
8/30/2017
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.50
|
24.00
|
24.00
|
19.85
|
163,103
|
|
|
8/29/2017
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.90
|
24.20
|
24.16
|
20.01
|
295,100
|
|
|
8/28/2017
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.77
|
19.85
|
335,200
|
|
|
8/25/2017
|
+0.30 / +1.28%
|
23.60
|
23.80
|
23.00
|
23.80
|
23.61
|
19.68
|
683,710
|
|
|
8/24/2017
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.31
|
19.43
|
268,100
|
|
|
8/23/2017
|
+0.60 / +2.67%
|
22.60
|
23.20
|
22.60
|
23.10
|
23.04
|
19.10
|
250,500
|
|
|
8/22/2017
|
-1.20 / -5.06%
|
23.80
|
24.00
|
22.50
|
22.50
|
23.38
|
18.61
|
351,700
|
|
|