|
Closing price on 11/30/2020
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
31,100 |
| Split-adjusted Price |
3.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
31,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
17,200
|
|
|
11/26/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
14,400
|
|
|
11/25/2020
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
25,500
|
|
|
11/24/2020
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.44
|
3.50
|
123,600
|
|
|
11/23/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
22,000
|
|
|
11/20/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
19,700
|
|
|
11/19/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
27,700
|
|
|
11/18/2020
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
47,000
|
|
|
11/17/2020
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.06
|
3.30
|
28,000
|
|
|
11/16/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
39,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.18
|
3.30
|
16,500
|
|
|
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
|
|
|