|
Closing price on 6/4/2020
|
|
| Open |
3.50 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
35,600 |
| Split-adjusted Price |
3.80 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|