|
|
Closing price on 5/30/2017
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
226,300 |
| Split-adjusted Price |
10.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.59
|
10.40
|
226,300
|
|
|
5/29/2017
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.21
|
10.00
|
119,400
|
|
|
5/26/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
9.83
|
145,800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
9.75
|
141,300
|
|
|
5/24/2017
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.07
|
9.75
|
173,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|