|
Closing price on 5/28/2020
|
|
| Open |
2.90 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
25,900 |
| Split-adjusted Price |
3.10 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.10 / +3.33%
|
2.90
|
3.30
|
2.90
|
3.10
|
3.02
|
3.10
|
25,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,000
|
|
|
5/25/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
7,800
|
|
|
5/22/2020
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.82
|
3.00
|
1,000
|
|
|
5/21/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
855
|
|
|
5/20/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
2,500
|
|
|
5/19/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
200
|
|
|
5/18/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
600
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
6,100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
3,000
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.72
|
2.90
|
2,200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
2,577
|
|
|
5/6/2020
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.73
|
2.90
|
8,900
|
|
|
5/5/2020
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.73
|
2.80
|
7,300
|
|
|
5/4/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
2,700
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/23/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
4/22/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
1,800
|
|
|
4/21/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
500
|
|
|
4/20/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.86
|
3.00
|
4,700
|
|
|
4/17/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
2.90
|
19,700
|
|
|
4/16/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
3,100
|
|
|
4/15/2020
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.86
|
2.90
|
5,100
|
|
|