|
Closing price on 3/26/2020
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
37,500 |
| Split-adjusted Price |
3.00 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.03
|
3.00
|
37,500
|
|
|
3/25/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
2,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,800
|
|
|
3/19/2020
|
-0.10 / -2.94%
|
3.70
|
3.70
|
3.10
|
3.30
|
3.37
|
3.30
|
2,800
|
|
|
3/18/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,600
|
|
|
3/17/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
900
|
|
|
3/16/2020
|
+0.30 / +9.68%
|
2.80
|
3.40
|
2.80
|
3.40
|
2.95
|
3.40
|
400
|
|
|
3/13/2020
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
8,700
|
|
|
3/12/2020
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
627
|
|
|
3/11/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
200
|
|
|
3/10/2020
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.47
|
3.50
|
1,100
|
|
|
3/9/2020
|
-0.20 / -5.41%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
9,700
|
|
|
3/6/2020
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
6,600
|
|
|
3/4/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.36
|
3.50
|
11,600
|
|
|
3/3/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
2,900
|
|
|
3/2/2020
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
2/28/2020
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,000
|
|
|
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
|
|
|