|
Closing price on 3/8/2018
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
18,700 |
| Split-adjusted Price |
7.74 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
7.74
|
18,700
|
|
|
3/7/2018
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.54
|
8.02
|
9,100
|
|
|
3/6/2018
|
+0.10 / +1.19%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.40
|
7.74
|
10,300
|
|
|
3/5/2018
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.67
|
7.65
|
36,500
|
|
|
3/2/2018
|
-0.40 / -4.26%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
8.20
|
65,710
|
|
|
3/1/2018
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.46
|
8.56
|
21,100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.35
|
8.75
|
25,800
|
|
|
2/27/2018
|
-0.40 / -4.00%
|
9.50
|
9.70
|
9.10
|
9.60
|
9.27
|
8.75
|
59,300
|
|
|
2/26/2018
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.20
|
10.00
|
9.55
|
9.11
|
10,000
|
|
|
2/23/2018
|
-0.30 / -2.86%
|
10.20
|
10.50
|
9.80
|
10.20
|
10.03
|
9.29
|
20,800
|
|
|
2/22/2018
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.00
|
10.50
|
10.25
|
9.57
|
27,500
|
|
|
2/21/2018
|
+0.90 / +9.38%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.18
|
9.57
|
10,240
|
|
|
2/13/2018
|
-0.60 / -5.88%
|
10.00
|
10.40
|
9.60
|
9.60
|
9.80
|
8.75
|
58,600
|
|
|
2/12/2018
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
9.29
|
8,600
|
|
|
2/9/2018
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
9.92
|
9.38
|
202,500
|
|
|
2/8/2018
|
+0.10 / +0.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.03
|
9.38
|
6,600
|
|
|
2/7/2018
|
+0.30 / +3.03%
|
9.80
|
10.70
|
9.80
|
10.20
|
10.28
|
9.29
|
20,300
|
|
|
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
|
|
|