|
Closing price on 11/24/2016
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
72,500 |
| Split-adjusted Price |
9.35 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.66
|
9.35
|
72,500
|
|
|
11/23/2016
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.76
|
9.43
|
74,800
|
|
|
11/22/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.69
|
9.59
|
85,100
|
|
|
11/21/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.63
|
9.51
|
45,800
|
|
|
11/18/2016
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.71
|
9.51
|
36,300
|
|
|
11/17/2016
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.80
|
9.51
|
58,000
|
|
|
11/16/2016
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.66
|
9.59
|
78,300
|
|
|
11/15/2016
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
9.43
|
87,100
|
|
|
11/14/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
9.35
|
67,000
|
|
|
11/11/2016
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.51
|
9.35
|
52,100
|
|
|
11/10/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.59
|
9.43
|
77,500
|
|
|
11/9/2016
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.69
|
9.43
|
103,600
|
|
|
11/8/2016
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.87
|
9.67
|
39,400
|
|
|
11/7/2016
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
9.83
|
72,200
|
|
|
11/4/2016
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.09
|
9.75
|
118,000
|
|
|
11/3/2016
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.48
|
10.08
|
48,400
|
|
|
11/2/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.67
|
10.24
|
47,000
|
|
|
11/1/2016
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.62
|
10.32
|
74,700
|
|
|
10/31/2016
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.75
|
10.24
|
133,800
|
|
|
10/28/2016
|
+0.20 / +1.55%
|
12.70
|
13.10
|
12.50
|
13.10
|
12.82
|
10.65
|
48,900
|
|
|
10/27/2016
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.59
|
10.48
|
92,700
|
|
|
10/26/2016
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.47
|
10.08
|
75,800
|
|
|
10/25/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.50
|
12.70
|
12.69
|
10.32
|
71,000
|
|
|
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
|
|
|