|
|
Closing price on 11/9/2017
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
46,400 |
| Split-adjusted Price |
11.74 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.24
|
11.74
|
46,400
|
|
|
11/8/2017
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.08
|
11.91
|
140,400
|
|
|
11/7/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.63
|
11.41
|
39,500
|
|
|
11/6/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.51
|
11.41
|
130,240
|
|
|
11/3/2017
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.58
|
11.41
|
98,900
|
|
|
11/2/2017
|
-0.10 / -0.72%
|
13.70
|
14.20
|
13.40
|
13.70
|
13.64
|
11.33
|
112,700
|
|
|
11/1/2017
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.96
|
11.41
|
121,200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.70
|
14.00
|
13.81
|
11.58
|
119,500
|
|
|
10/30/2017
|
-0.60 / -4.11%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.15
|
11.58
|
98,600
|
|
|
10/27/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.51
|
12.07
|
58,857
|
|
|
10/26/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.63
|
12.16
|
85,300
|
|
|
10/25/2017
|
+0.80 / +5.71%
|
14.50
|
15.00
|
14.10
|
14.80
|
14.76
|
12.24
|
110,050
|
|
|
10/24/2017
|
-0.30 / -2.10%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.81
|
11.58
|
68,930
|
|
|
10/23/2017
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.48
|
11.82
|
127,020
|
|
|
10/20/2017
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.67
|
12.16
|
184,830
|
|
|
10/19/2017
|
+0.90 / +6.43%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.83
|
12.32
|
281,850
|
|
|
10/18/2017
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.60
|
14.00
|
13.74
|
11.58
|
195,700
|
|
|
10/17/2017
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.60
|
12.80
|
13.21
|
10.58
|
709,630
|
|
|
10/16/2017
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.99
|
11.25
|
618,280
|
|
|
10/13/2017
|
-0.70 / -4.67%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.10
|
11.82
|
1,006,120
|
|
|
10/12/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
13.50
|
15.00
|
13.56
|
12.40
|
1,156,900
|
|
|
10/11/2017
|
-1.60 / -9.64%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.04
|
12.40
|
1,612,750
|
|
|
10/10/2017
|
+0.10 / +0.61%
|
16.50
|
16.70
|
14.90
|
16.60
|
15.23
|
13.73
|
1,800,500
|
|
|
10/9/2017
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.94
|
13.64
|
1,276,300
|
|
|
10/6/2017
|
+0.20 / +1.35%
|
13.50
|
15.00
|
13.40
|
15.00
|
13.62
|
12.40
|
1,570,160
|
|
|
10/5/2017
|
-1.60 / -9.76%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.80
|
12.24
|
1,123,312
|
|
|
10/4/2017
|
-1.80 / -9.89%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.46
|
13.56
|
43,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|