|
Closing price on 12/28/2018
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
7,200 |
| Split-adjusted Price |
3.70 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.51
|
3.70
|
7,200
|
|
|
12/27/2018
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
4,500
|
|
|
12/26/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
5,200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
20,500
|
|
|
12/24/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
23,100
|
|
|
12/21/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
35,900
|
|
|
12/20/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,100
|
|
|
12/19/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
21,100
|
|
|
12/18/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
17,900
|
|
|
12/17/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
4,600
|
|
|
12/14/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
17,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
18,700
|
|
|
12/12/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
15,800
|
|
|
12/11/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
8,200
|
|
|
12/10/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
21,100
|
|
|
12/7/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,500
|
|
|
12/6/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
2,500
|
|
|
12/5/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
31,700
|
|
|
12/4/2018
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.92
|
3.80
|
61,500
|
|
|
12/3/2018
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.92
|
3.90
|
19,600
|
|
|
11/30/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
36,600
|
|
|
11/29/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
|
11/28/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
42,270
|
|
|
11/27/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
600
|
|
|
11/26/2018
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
47,800
|
|
|
11/23/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
8,300
|
|
|
11/22/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
39,600
|
|
|
11/21/2018
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
2,800
|
|
|
11/20/2018
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
46,050
|
|
|
11/19/2018
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
4.00
|
98,200
|
|
|