|
Closing price on 3/9/2017
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
110,300 |
| Split-adjusted Price |
11.62 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2017
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.10
|
13.93
|
11.46
|
133,900
|
|
|
2/8/2017
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.60
|
13.80
|
13.79
|
11.22
|
84,100
|
|
|
2/7/2017
|
+0.90 / +6.92%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.50
|
11.30
|
136,700
|
|
|
2/6/2017
|
+0.30 / +2.36%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.89
|
10.57
|
99,700
|
|
|
2/3/2017
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.72
|
10.32
|
86,300
|
|
|
2/2/2017
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.78
|
10.40
|
84,500
|
|
|
1/25/2017
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.70
|
10.16
|
51,300
|
|
|
1/24/2017
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.72
|
10.40
|
81,200
|
|
|
1/23/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.69
|
10.32
|
79,400
|
|
|
1/20/2017
|
+0.40 / +3.25%
|
12.20
|
13.00
|
12.20
|
12.70
|
12.72
|
10.32
|
97,600
|
|
|