|
Closing price on 4/18/2018
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
70,900 |
| Split-adjusted Price |
7.47 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
+0.10 / +1.23%
|
8.40
|
8.50
|
7.90
|
8.20
|
8.24
|
7.47
|
70,900
|
|
|
4/17/2018
|
-0.50 / -5.81%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.21
|
7.38
|
17,300
|
|
|
4/16/2018
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.45
|
7.84
|
10,400
|
|
|
4/13/2018
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.47
|
8.02
|
21,900
|
|
|
4/12/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.51
|
8.02
|
21,900
|
|
|
4/11/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.44
|
8.02
|
18,600
|
|
|
4/10/2018
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.62
|
8.02
|
4,600
|
|
|
4/9/2018
|
-0.30 / -3.30%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
8.02
|
25,300
|
|
|
4/6/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.84
|
8.29
|
31,200
|
|
|
4/5/2018
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.05
|
8.47
|
11,600
|
|
|
4/4/2018
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.00
|
9.30
|
9.61
|
8.47
|
36,200
|
|
|
4/3/2018
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.27
|
8.47
|
122,700
|
|
|
4/2/2018
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.29
|
7.74
|
7,700
|
|
|
3/30/2018
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.04
|
7.56
|
11,200
|
|
|
3/29/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.03
|
7.47
|
12,500
|
|
|
3/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.40
|
7.80
|
8.20
|
8.11
|
7.47
|
13,400
|
|
|
3/27/2018
|
-0.20 / -2.41%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
7.38
|
16,800
|
|
|
3/26/2018
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.23
|
7.56
|
16,200
|
|
|
3/23/2018
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.15
|
7.65
|
8,400
|
|
|
3/22/2018
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.40
|
7.84
|
11,300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.30
|
8.70
|
8.53
|
7.93
|
16,000
|
|
|
3/20/2018
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.50
|
7.93
|
4,300
|
|
|
3/19/2018
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.61
|
7.93
|
27,200
|
|
|
3/16/2018
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
7.74
|
8,200
|
|
|
3/15/2018
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.39
|
7.65
|
17,700
|
|
|
3/14/2018
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.41
|
7.65
|
18,500
|
|
|
3/13/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.58
|
7.84
|
1,300
|
|
|
3/12/2018
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.39
|
7.84
|
7,500
|
|
|
3/9/2018
|
-0.10 / -1.18%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.43
|
7.65
|
11,100
|
|
|
3/8/2018
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
7.74
|
18,700
|
|
|