|
Closing price on 11/12/2020
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
2,800 |
| Split-adjusted Price |
3.30 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,800
|
|
|
11/11/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.27
|
3.40
|
17,100
|
|
|
11/10/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
9,400
|
|
|
11/9/2020
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.33
|
3.30
|
31,200
|
|
|
11/6/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.33
|
3.50
|
2,400
|
|
|
11/5/2020
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
25,600
|
|
|
11/4/2020
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
9,600
|
|
|
11/3/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
17,000
|
|
|
11/2/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,100
|
|
|
10/30/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
6,900
|
|
|
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
|
|
|