|
Closing price on 2/14/2017
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
145,300 |
| Split-adjusted Price |
10.89 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.54
|
10.89
|
145,300
|
|
|
2/13/2017
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.70
|
10.97
|
102,400
|
|
|
2/10/2017
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.87
|
11.22
|
100,300
|
|
|
2/9/2017
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.10
|
13.93
|
11.46
|
133,900
|
|
|
2/8/2017
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.60
|
13.80
|
13.79
|
11.22
|
84,100
|
|
|
2/7/2017
|
+0.90 / +6.92%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.50
|
11.30
|
136,700
|
|
|
2/6/2017
|
+0.30 / +2.36%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.89
|
10.57
|
99,700
|
|
|
2/3/2017
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.72
|
10.32
|
86,300
|
|
|
2/2/2017
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.78
|
10.40
|
84,500
|
|
|
1/25/2017
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.70
|
10.16
|
51,300
|
|
|
1/24/2017
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.72
|
10.40
|
81,200
|
|
|
1/23/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.69
|
10.32
|
79,400
|
|
|
1/20/2017
|
+0.40 / +3.25%
|
12.20
|
13.00
|
12.20
|
12.70
|
12.72
|
10.32
|
97,600
|
|
|
1/19/2017
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.17
|
10.00
|
113,900
|
|
|
1/18/2017
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.14
|
9.67
|
94,300
|
|
|
1/17/2017
|
+0.10 / +0.82%
|
12.20
|
12.60
|
12.10
|
12.30
|
12.37
|
10.00
|
141,200
|
|
|
1/16/2017
|
+0.50 / +4.27%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.05
|
9.92
|
133,300
|
|
|
1/13/2017
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.60
|
9.51
|
109,400
|
|
|
1/12/2017
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
9.43
|
65,400
|
|
|
1/11/2017
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.80
|
9.51
|
131,200
|
|
|
1/10/2017
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.59
|
9.59
|
122,800
|
|
|
1/9/2017
|
-0.10 / -0.86%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.61
|
9.35
|
137,200
|
|
|
1/6/2017
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.72
|
9.43
|
104,300
|
|
|
1/5/2017
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.77
|
9.51
|
104,100
|
|
|
1/4/2017
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
9.59
|
102,300
|
|
|
1/3/2017
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.81
|
9.67
|
74,000
|
|
|
12/30/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.76
|
9.59
|
62,700
|
|
|
12/29/2016
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.78
|
9.59
|
66,900
|
|
|
12/28/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
9.51
|
62,700
|
|
|
12/27/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
9.51
|
405,700
|
|
|