|
|
Closing price on 4/27/2017
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
365,800 |
| Split-adjusted Price |
12.19 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.50
|
12.19
|
365,800
|
|
|
4/26/2017
|
+0.40 / +2.84%
|
14.10
|
14.60
|
13.80
|
14.50
|
14.10
|
11.79
|
372,800
|
|
|
4/25/2017
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.00
|
14.10
|
13.46
|
11.46
|
539,810
|
|
|
4/24/2017
|
-0.10 / -0.75%
|
13.10
|
13.20
|
12.50
|
13.20
|
12.95
|
10.73
|
217,300
|
|
|
4/21/2017
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.18
|
10.81
|
158,900
|
|
|
4/20/2017
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.00
|
13.10
|
13.20
|
10.65
|
148,900
|
|
|
4/19/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
10.73
|
285,300
|
|
|
4/18/2017
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.00
|
13.20
|
13.28
|
10.73
|
1,137,900
|
|
|
4/17/2017
|
+0.40 / +3.05%
|
13.30
|
13.50
|
12.80
|
13.50
|
13.25
|
10.97
|
731,100
|
|
|
4/14/2017
|
+0.20 / +1.55%
|
12.90
|
13.50
|
12.90
|
13.10
|
12.90
|
10.65
|
679,000
|
|
|
4/13/2017
|
+1.10 / +9.32%
|
10.70
|
12.90
|
10.70
|
12.90
|
12.06
|
10.48
|
1,063,100
|
|
|
4/12/2017
|
-1.30 / -9.92%
|
12.50
|
12.60
|
11.80
|
11.80
|
12.16
|
9.59
|
149,700
|
|
|
4/11/2017
|
-1.00 / -7.09%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.53
|
10.65
|
270,400
|
|
|
4/10/2017
|
-0.90 / -6.00%
|
14.60
|
14.70
|
14.00
|
14.10
|
14.35
|
11.46
|
222,400
|
|
|
4/7/2017
|
-0.10 / -0.66%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.24
|
12.19
|
248,100
|
|
|
4/5/2017
|
-0.60 / -3.82%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.46
|
12.27
|
169,800
|
|
|
4/4/2017
|
-1.20 / -7.10%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.46
|
12.76
|
234,400
|
|
|
4/3/2017
|
+0.40 / +2.42%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.79
|
13.74
|
189,000
|
|
|
3/31/2017
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.31
|
13.41
|
189,400
|
|
|
3/30/2017
|
-1.50 / -8.57%
|
15.80
|
17.50
|
15.80
|
16.00
|
16.08
|
13.00
|
155,600
|
|
|
3/29/2017
|
-1.90 / -9.79%
|
19.40
|
19.40
|
17.50
|
17.50
|
18.45
|
14.22
|
135,900
|
|
|
3/28/2017
|
-0.60 / -3.00%
|
19.80
|
20.00
|
19.00
|
19.40
|
19.65
|
15.77
|
102,000
|
|
|
3/27/2017
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.10
|
16.26
|
120,900
|
|
|
3/24/2017
|
-0.90 / -4.11%
|
22.00
|
22.40
|
21.00
|
21.00
|
21.90
|
17.07
|
200,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|