Closing price on 5/31/2021
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.30 |
Volume |
11,100 |
Split-adjusted Price |
5.30 |
|
|
CTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.32
|
5.30
|
11,100
|
|
5/28/2021
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.55
|
5.50
|
15,518
|
|
5/27/2021
|
-0.10 / -1.79%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
8,700
|
|
5/26/2021
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
12,200
|
|
5/25/2021
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.54
|
5.50
|
7,400
|
|
5/24/2021
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.58
|
5.60
|
16,300
|
|
5/21/2021
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.49
|
5.50
|
16,400
|
|
5/20/2021
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.20
|
5.50
|
5.36
|
5.50
|
36,400
|
|
5/19/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
5,300
|
|
5/18/2021
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.74
|
5.70
|
33,100
|
|
5/17/2021
|
-0.20 / -3.45%
|
6.20
|
6.20
|
5.50
|
5.60
|
5.64
|
5.60
|
9,500
|
|
5/14/2021
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.50
|
5.80
|
5.74
|
5.80
|
8,400
|
|
5/13/2021
|
+0.10 / +1.69%
|
6.20
|
6.40
|
5.90
|
6.00
|
6.20
|
6.00
|
17,500
|
|
5/12/2021
|
+0.40 / +7.27%
|
5.50
|
6.00
|
5.30
|
5.90
|
5.59
|
5.90
|
12,200
|
|
5/11/2021
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.52
|
5.50
|
21,600
|
|
5/10/2021
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.62
|
5.60
|
10,100
|
|
5/7/2021
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.57
|
5.80
|
21,400
|
|
5/6/2021
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.60
|
5.80
|
5.79
|
5.80
|
10,900
|
|
5/5/2021
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.84
|
6.00
|
29,300
|
|
5/4/2021
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.79
|
5.80
|
6,600
|
|
4/29/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.97
|
6.00
|
9,900
|
|
4/28/2021
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
29,200
|
|
4/27/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.78
|
5.90
|
18,300
|
|
4/26/2021
|
-0.50 / -7.81%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.08
|
5.90
|
25,000
|
|
4/23/2021
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.22
|
6.40
|
28,800
|
|
4/22/2021
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.42
|
6.40
|
77,100
|
|
4/20/2021
|
-0.10 / -1.47%
|
6.80
|
7.10
|
6.40
|
6.70
|
6.85
|
6.70
|
99,710
|
|
4/19/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.80
|
6.58
|
6.80
|
49,700
|
|
4/16/2021
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.83
|
6.80
|
122,700
|
|
4/15/2021
|
0.00 / 0.00%
|
7.10
|
7.50
|
7.00
|
7.10
|
7.13
|
7.10
|
93,000
|
|
|