|
Closing price on 3/23/2017
|
|
| Open |
20.70 |
| High |
21.90 |
| Low |
20.70 |
| Volume |
128,200 |
| Split-adjusted Price |
17.80 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
+1.10 / +5.29%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.43
|
17.80
|
128,200
|
|
|
3/22/2017
|
-0.70 / -3.26%
|
20.60
|
20.80
|
19.90
|
20.80
|
20.32
|
16.91
|
173,000
|
|
|
3/21/2017
|
-1.00 / -4.44%
|
22.60
|
22.80
|
21.40
|
21.50
|
22.01
|
17.47
|
154,300
|
|
|
3/20/2017
|
-1.00 / -4.26%
|
23.50
|
23.60
|
22.00
|
22.50
|
23.02
|
18.29
|
140,100
|
|
|
3/17/2017
|
+2.10 / +9.81%
|
21.40
|
23.50
|
21.40
|
23.50
|
23.28
|
19.10
|
132,700
|
|
|
3/16/2017
|
+1.90 / +9.74%
|
19.30
|
21.40
|
19.30
|
21.40
|
20.39
|
17.39
|
161,400
|
|
|
3/15/2017
|
+1.70 / +9.55%
|
17.70
|
19.50
|
16.10
|
19.50
|
16.92
|
15.85
|
539,800
|
|
|
3/14/2017
|
+1.60 / +9.88%
|
16.00
|
17.80
|
15.90
|
17.80
|
16.32
|
14.47
|
188,500
|
|
|
3/13/2017
|
+0.90 / +5.88%
|
15.30
|
16.30
|
15.30
|
16.20
|
15.92
|
13.17
|
221,400
|
|
|
3/10/2017
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.83
|
12.44
|
257,500
|
|
|
3/9/2017
|
+0.10 / +0.70%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.41
|
11.62
|
110,300
|
|
|
3/8/2017
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.50
|
14.20
|
14.20
|
11.54
|
97,900
|
|
|
3/7/2017
|
-0.20 / -1.39%
|
14.00
|
14.20
|
13.50
|
14.20
|
14.04
|
11.54
|
111,700
|
|
|
3/6/2017
|
+0.10 / +0.70%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.30
|
11.70
|
99,400
|
|
|
3/3/2017
|
-0.20 / -1.38%
|
14.00
|
14.30
|
13.50
|
14.30
|
13.96
|
11.62
|
109,000
|
|
|
3/2/2017
|
-0.50 / -3.33%
|
15.00
|
15.20
|
14.20
|
14.50
|
14.50
|
11.79
|
237,300
|
|
|
3/1/2017
|
-0.50 / -3.23%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.25
|
12.19
|
195,700
|
|
|
2/28/2017
|
+0.80 / +5.44%
|
15.00
|
15.50
|
14.50
|
15.50
|
15.21
|
12.60
|
267,300
|
|
|
2/27/2017
|
+0.70 / +5.00%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.56
|
11.95
|
199,300
|
|
|
2/24/2017
|
+0.60 / +4.48%
|
13.30
|
14.10
|
13.30
|
14.00
|
13.78
|
11.38
|
166,300
|
|
|
2/23/2017
|
+0.30 / +2.29%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.32
|
10.89
|
131,800
|
|
|
2/22/2017
|
-0.40 / -2.96%
|
13.50
|
13.70
|
12.90
|
13.10
|
13.33
|
10.65
|
107,600
|
|
|
2/21/2017
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
10.97
|
72,000
|
|
|
2/20/2017
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.49
|
10.97
|
88,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.46
|
10.97
|
62,500
|
|
|
2/16/2017
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.47
|
10.97
|
91,500
|
|
|
2/15/2017
|
+0.10 / +0.75%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.67
|
10.97
|
131,500
|
|
|
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
|
|
|