|
Closing price on 6/16/2020
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
47,700 |
| Split-adjusted Price |
3.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
47,700
|
|
|
6/15/2020
|
-0.10 / -2.86%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.49
|
3.40
|
48,300
|
|
|
6/12/2020
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.43
|
3.50
|
30,700
|
|
|
6/11/2020
|
-0.30 / -7.89%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.56
|
3.50
|
164,500
|
|
|
6/10/2020
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
51,000
|
|
|
6/9/2020
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.86
|
3.90
|
59,400
|
|
|
6/8/2020
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.92
|
3.80
|
55,200
|
|
|
6/5/2020
|
+0.20 / +5.26%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.98
|
4.00
|
156,000
|
|
|
6/4/2020
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.67
|
3.80
|
35,600
|
|
|
6/3/2020
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
57,100
|
|
|
6/2/2020
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.29
|
3.30
|
87,600
|
|
|
6/1/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
8,700
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
7,900
|
|
|
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
|
|
|