|
|
Closing price on 11/29/2019
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
6,900 |
| Split-adjusted Price |
3.10 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
6,900
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.07
|
3.00
|
10,600
|
|
|
11/27/2019
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
43,600
|
|
|
11/26/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
801,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,000
|
|
|
11/22/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
37,800
|
|
|
11/21/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
53,080
|
|
|
11/20/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,300
|
|
|
11/19/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
500
|
|
|
11/18/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
1,000
|
|
|
11/15/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,041,600
|
|
|
11/14/2019
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
500,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
37,800
|
|
|
11/12/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
1,100
|
|
|
11/11/2019
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.97
|
2.90
|
3,400
|
|
|
11/8/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,900
|
|
|
11/7/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
14,200
|
|
|
11/6/2019
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
35,600
|
|
|
11/5/2019
|
-0.10 / -3.13%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
10,700
|
|
|
11/4/2019
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
4,700
|
|
|
11/1/2019
|
-0.10 / -3.23%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.17
|
3.00
|
51,500
|
|
|
10/31/2019
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
7,200
|
|
|
10/30/2019
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,200
|
|
|
10/29/2019
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.82
|
2.70
|
2,272,600
|
|
|
10/28/2019
|
-0.10 / -3.45%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.80
|
2.80
|
1,215,318
|
|
|
10/25/2019
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
388,600
|
|
|
10/24/2019
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
45,950
|
|
|
10/23/2019
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
552,400
|
|
|
10/22/2019
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
368,100
|
|
|
10/21/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
554,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|