|
Closing price on 2/27/2020
|
|
| Open |
3.40 |
| High |
3.80 |
| Low |
3.40 |
| Volume |
45,200 |
| Split-adjusted Price |
3.70 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.20 / +5.71%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.57
|
3.70
|
45,200
|
|
|
2/26/2020
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,000
|
|
|
2/25/2020
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
800
|
|
|
2/24/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
2/21/2020
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
900
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.30
|
3.60
|
3.35
|
3.60
|
12,100
|
|
|
2/19/2020
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
700
|
|
|
2/18/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.67
|
3.70
|
10,400
|
|
|
2/17/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.30
|
3.70
|
3.42
|
3.70
|
18,200
|
|
|
2/14/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,500
|
|
|
2/13/2020
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
5,700
|
|
|
2/12/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
3,800
|
|
|
2/11/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
6,700
|
|
|
2/10/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
2/7/2020
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.21
|
3.50
|
3,800
|
|
|
2/6/2020
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
13,800
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,600
|
|
|
2/3/2020
|
-0.20 / -5.13%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
11,600
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.74
|
3.90
|
5,900
|
|
|
1/30/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
3,900
|
|
|
1/22/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
3,300
|
|
|
1/21/2020
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.80
|
3.86
|
3.80
|
22,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
|
1/17/2020
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
2,100
|
|
|
1/16/2020
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.57
|
3.90
|
5,400
|
|
|
1/15/2020
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
13,300
|
|
|
1/14/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
12,800
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,700
|
|
|
1/10/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
3,200
|
|
|