|
Closing price on 2/6/2018
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.20 |
| Volume |
9,500 |
| Split-adjusted Price |
9.02 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.30 / -2.94%
|
9.80
|
10.10
|
9.20
|
9.90
|
9.41
|
9.02
|
9,500
|
|
|
2/5/2018
|
-1.10 / -9.73%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.54
|
9.29
|
8,410
|
|
|
2/2/2018
|
-0.60 / -5.04%
|
11.10
|
11.70
|
10.70
|
11.30
|
11.25
|
10.30
|
9,500
|
|
|
2/1/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.40
|
11.90
|
11.63
|
9.84
|
25,640
|
|
|
1/31/2018
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.72
|
9.92
|
49,500
|
|
|
1/30/2018
|
-0.40 / -3.20%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.13
|
10.01
|
18,230
|
|
|
1/29/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.44
|
10.34
|
7,400
|
|
|
1/26/2018
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.64
|
10.34
|
13,000
|
|
|
1/25/2018
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.75
|
10.58
|
35,300
|
|
|
1/24/2018
|
+0.50 / +4.00%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.88
|
10.75
|
21,020
|
|
|
1/23/2018
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.48
|
10.34
|
21,500
|
|
|
1/22/2018
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.19
|
9.92
|
22,700
|
|
|
1/19/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
11.60
|
12.50
|
12.26
|
10.34
|
49,000
|
|
|
1/18/2018
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.49
|
10.34
|
35,600
|
|
|
1/17/2018
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.86
|
10.58
|
26,100
|
|
|
1/16/2018
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.60
|
13.00
|
12.88
|
10.75
|
147,000
|
|
|
1/15/2018
|
-0.50 / -3.60%
|
13.70
|
14.30
|
13.40
|
13.40
|
13.62
|
11.08
|
53,900
|
|
|
1/12/2018
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.72
|
11.49
|
15,500
|
|
|
1/11/2018
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.67
|
11.33
|
49,900
|
|
|
1/10/2018
|
+0.30 / +2.17%
|
14.00
|
14.50
|
13.70
|
14.10
|
13.92
|
11.66
|
48,020
|
|
|
1/9/2018
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.87
|
11.41
|
53,600
|
|
|
1/8/2018
|
-0.70 / -4.73%
|
14.60
|
14.80
|
14.10
|
14.10
|
14.30
|
11.66
|
37,100
|
|
|
1/5/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.81
|
12.24
|
45,000
|
|
|
1/4/2018
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.71
|
12.24
|
42,500
|
|
|
1/3/2018
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.88
|
12.32
|
31,800
|
|
|
1/2/2018
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.00
|
12.49
|
14,000
|
|
|
12/29/2017
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.04
|
12.40
|
31,110
|
|
|
12/28/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
12.73
|
3,400
|
|
|
12/27/2017
|
+0.10 / +0.65%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.07
|
12.73
|
21,580
|
|
|
12/26/2017
|
-0.60 / -3.77%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.43
|
12.65
|
94,000
|
|
|