|
Closing price on 2/21/2019
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
300 |
| Split-adjusted Price |
4.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
300
|
|
|
2/20/2019
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.39
|
4.40
|
7,400
|
|
|
2/19/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.34
|
4.50
|
12,200
|
|
|
2/18/2019
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.35
|
4.50
|
20,800
|
|
|
2/15/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
3,400
|
|
|
2/14/2019
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
13,200
|
|
|
2/13/2019
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
71,000
|
|
|
2/12/2019
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.54
|
4.50
|
16,000
|
|
|
2/11/2019
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
53,500
|
|
|
2/1/2019
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.53
|
4.60
|
25,800
|
|
|
1/31/2019
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.38
|
4.30
|
4,300
|
|
|
1/30/2019
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
52,300
|
|
|
1/29/2019
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
18,900
|
|
|
1/28/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
11,100
|
|
|
1/25/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.79
|
3.70
|
9,300
|
|
|
1/24/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
17,000
|
|
|
1/23/2019
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
10,100
|
|
|
1/22/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
4,400
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
600
|
|
|
1/18/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
1,600
|
|
|
1/17/2019
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
9,800
|
|
|
1/16/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.66
|
3.60
|
16,300
|
|
|
1/15/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
10,700
|
|
|
1/14/2019
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.82
|
3.70
|
17,300
|
|
|
1/11/2019
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
5,600
|
|
|
1/10/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
3,900
|
|
|
1/9/2019
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
11,000
|
|
|
1/8/2019
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
31,100
|
|
|
1/7/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
5,600
|
|
|
1/4/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
3,100
|
|
|