|
Closing price on 4/27/2020
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
2,700 |
| Split-adjusted Price |
2.51 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
2.51
|
2,700
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.51
|
0
|
|
|
4/23/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.51
|
100
|
|
|
4/22/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.43
|
1,800
|
|
|
4/21/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.51
|
500
|
|
|
4/20/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.86
|
2.51
|
4,700
|
|
|
4/17/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
2.43
|
19,700
|
|
|
4/16/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
2.51
|
3,100
|
|
|
4/15/2020
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.86
|
2.43
|
5,100
|
|
|
4/14/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.51
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.51
|
3,600
|
|
|
4/10/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
2.51
|
200
|
|
|
4/9/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.60
|
100
|
|
|
4/8/2020
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.68
|
100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.77
|
2.51
|
1,800
|
|
|
4/6/2020
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
3.00
|
2.93
|
2.51
|
3,500
|
|
|
4/3/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
2.51
|
25,500
|
|
|
4/1/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.60
|
800
|
|
|
3/31/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.60
|
100
|
|
|
3/30/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.68
|
0
|
|
|
3/27/2020
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.68
|
200
|
|
|
3/26/2020
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.03
|
2.51
|
37,500
|
|
|
3/25/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
2.76
|
2,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.76
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.76
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.76
|
2,800
|
|
|
3/19/2020
|
-0.10 / -2.94%
|
3.70
|
3.70
|
3.10
|
3.30
|
3.37
|
2.76
|
2,800
|
|
|
3/18/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.85
|
1,600
|
|
|
3/17/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.76
|
900
|
|
|
3/16/2020
|
+0.30 / +9.68%
|
2.80
|
3.40
|
2.80
|
3.40
|
2.95
|
2.85
|
400
|
|
|