|
|
Closing price on 5/23/2017
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
146,300 |
| Split-adjusted Price |
9.51 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.60 / -4.88%
|
12.20
|
12.40
|
11.70
|
11.70
|
12.07
|
9.51
|
146,300
|
|
|
5/22/2017
|
+0.10 / +0.82%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.37
|
10.00
|
157,300
|
|
|
5/19/2017
|
-0.30 / -2.40%
|
12.50
|
12.70
|
11.90
|
12.20
|
12.21
|
9.92
|
209,300
|
|
|
5/18/2017
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.58
|
10.16
|
130,200
|
|
|
5/17/2017
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.71
|
10.32
|
105,500
|
|
|
5/16/2017
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.79
|
10.48
|
124,200
|
|
|
5/15/2017
|
-0.30 / -2.31%
|
12.80
|
13.10
|
12.70
|
12.70
|
12.91
|
10.32
|
118,000
|
|
|
5/12/2017
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.81
|
10.57
|
116,700
|
|
|
5/11/2017
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.70
|
10.40
|
60,700
|
|
|
5/10/2017
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.89
|
10.40
|
165,000
|
|
|
5/9/2017
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.80
|
13.01
|
10.40
|
133,000
|
|
|
5/8/2017
|
+0.10 / +0.79%
|
12.60
|
13.10
|
12.20
|
12.80
|
12.76
|
10.40
|
153,200
|
|
|
5/5/2017
|
-0.80 / -5.93%
|
13.40
|
13.40
|
12.70
|
12.70
|
13.03
|
10.32
|
107,000
|
|
|
5/4/2017
|
-0.50 / -3.57%
|
13.50
|
13.60
|
13.00
|
13.50
|
13.35
|
10.97
|
119,200
|
|
|
5/3/2017
|
-0.80 / -5.41%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.80
|
11.38
|
138,900
|
|
|
4/28/2017
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.50
|
14.80
|
15.00
|
12.03
|
309,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|