|
Closing price on 5/14/2018
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
4,200 |
| Split-adjusted Price |
5.10 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.44
|
5.10
|
4,200
|
|
|
5/11/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.46
|
5.10
|
17,800
|
|
|
5/10/2018
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.53
|
5.01
|
9,700
|
|
|
5/9/2018
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.65
|
5.19
|
13,100
|
|
|
5/8/2018
|
-0.10 / -1.75%
|
5.70
|
6.00
|
5.50
|
5.60
|
5.60
|
5.10
|
20,100
|
|
|
5/7/2018
|
-0.10 / -1.72%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.65
|
5.19
|
34,100
|
|
|
5/4/2018
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.53
|
5.28
|
31,510
|
|
|
5/3/2018
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.40
|
5.60
|
5.44
|
5.10
|
38,800
|
|
|
5/2/2018
|
-0.60 / -9.09%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.14
|
5.47
|
35,200
|
|
|
4/27/2018
|
-0.70 / -9.59%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.62
|
6.01
|
62,800
|
|
|
4/26/2018
|
-0.20 / -2.67%
|
7.90
|
7.90
|
6.90
|
7.30
|
7.21
|
6.65
|
58,300
|
|
|
4/24/2018
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.50
|
6.83
|
15,800
|
|
|
4/23/2018
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.89
|
7.20
|
39,800
|
|
|
4/20/2018
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.40
|
7.80
|
7.61
|
7.11
|
36,400
|
|
|
4/19/2018
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.14
|
7.47
|
9,000
|
|
|
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
|
|
|