|
Closing price on 5/31/2019
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
1,200 |
| Split-adjusted Price |
3.60 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
1,200
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
8,500
|
|
|
5/29/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,100
|
|
|
5/28/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
1,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
5/24/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
4,500
|
|
|
5/23/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,400
|
|
|
5/22/2019
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
48,600
|
|
|
5/21/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
26,800
|
|
|
5/20/2019
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
106,700
|
|
|
5/17/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
44,500
|
|
|
5/16/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
4,100
|
|
|
5/15/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
16,500
|
|
|
5/14/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
23,400
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
21,600
|
|
|
5/10/2019
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
21,900
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
6,300
|
|
|
5/8/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
20,500
|
|
|
5/7/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
13,700
|
|
|
5/6/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
5,000
|
|
|
5/3/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,200
|
|
|
5/2/2019
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
4.10
|
68,200
|
|
|
4/26/2019
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
692,800
|
|
|
4/25/2019
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
487,600
|
|
|
4/24/2019
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.13
|
4.10
|
44,300
|
|
|
4/23/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
19,400
|
|
|
4/22/2019
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
30,400
|
|
|
4/19/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4,600
|
|
|
4/18/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
13,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
51,200
|
|
|