|
Closing price on 7/27/2017
|
|
| Open |
28.30 |
| High |
28.40 |
| Low |
27.60 |
| Volume |
249,700 |
| Split-adjusted Price |
23.15 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.60 / -2.10%
|
28.30
|
28.40
|
27.60
|
28.00
|
27.90
|
23.15
|
249,700
|
|
|
7/26/2017
|
-0.70 / -2.39%
|
29.40
|
29.60
|
27.90
|
28.60
|
28.72
|
23.65
|
513,500
|
|
|
7/25/2017
|
-1.00 / -3.30%
|
30.00
|
30.00
|
28.90
|
29.30
|
29.24
|
23.81
|
170,400
|
|
|
7/24/2017
|
-0.80 / -2.57%
|
31.00
|
31.60
|
30.30
|
30.30
|
30.88
|
24.63
|
149,100
|
|
|
7/21/2017
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.10
|
31.10
|
31.25
|
25.28
|
109,200
|
|
|
7/20/2017
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.40
|
31.50
|
31.64
|
25.60
|
146,900
|
|
|
7/19/2017
|
+0.20 / +0.63%
|
31.60
|
32.20
|
31.60
|
31.80
|
31.80
|
25.85
|
171,100
|
|
|
7/18/2017
|
+0.10 / +0.32%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.50
|
25.68
|
147,800
|
|
|
7/17/2017
|
-0.40 / -1.25%
|
31.80
|
31.80
|
31.40
|
31.50
|
31.60
|
25.60
|
214,600
|
|
|
7/14/2017
|
+0.10 / +0.31%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.70
|
25.93
|
176,700
|
|
|
7/13/2017
|
-0.30 / -0.93%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.77
|
25.85
|
119,000
|
|
|
7/12/2017
|
0.00 / 0.00%
|
32.00
|
32.10
|
31.80
|
32.10
|
31.98
|
26.09
|
174,000
|
|
|
7/11/2017
|
+0.10 / +0.31%
|
32.00
|
32.10
|
31.90
|
32.10
|
32.01
|
26.09
|
207,800
|
|
|
7/10/2017
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.24
|
26.01
|
127,700
|
|
|
7/7/2017
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.50
|
32.50
|
32.75
|
26.42
|
324,800
|
|
|
7/6/2017
|
+0.10 / +0.31%
|
33.00
|
33.30
|
32.70
|
32.70
|
32.98
|
26.58
|
269,200
|
|
|
7/5/2017
|
+2.90 / +9.76%
|
32.60
|
32.60
|
32.00
|
32.60
|
32.51
|
26.50
|
292,700
|
|
|
7/4/2017
|
+2.70 / +10.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.14
|
106,200
|
|
|
7/3/2017
|
+2.40 / +9.76%
|
25.10
|
27.00
|
25.10
|
27.00
|
25.90
|
21.95
|
51,000
|
|
|
6/30/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.59
|
19.99
|
113,700
|
|
|
6/29/2017
|
+0.50 / +2.07%
|
24.10
|
24.60
|
24.10
|
24.60
|
24.41
|
19.99
|
101,200
|
|
|
6/28/2017
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.19
|
19.59
|
186,000
|
|
|
6/27/2017
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.10
|
24.40
|
24.35
|
19.83
|
177,400
|
|
|
6/26/2017
|
+0.30 / +1.26%
|
23.90
|
24.50
|
23.90
|
24.10
|
24.06
|
19.59
|
100,600
|
|
|
6/23/2017
|
+0.30 / +1.28%
|
25.80
|
25.80
|
23.50
|
23.80
|
24.05
|
19.34
|
103,400
|
|
|
6/22/2017
|
+2.10 / +9.81%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
19.10
|
658,400
|
|
|
6/21/2017
|
+1.90 / +9.74%
|
21.40
|
21.40
|
20.10
|
21.40
|
21.02
|
17.39
|
85,500
|
|
|
6/20/2017
|
+1.70 / +9.55%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.46
|
15.85
|
9,600
|
|
|
6/19/2017
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.20
|
17.80
|
16.83
|
14.47
|
35,900
|
|
|
6/16/2017
|
+1.40 / +9.46%
|
14.70
|
16.20
|
14.40
|
16.20
|
15.24
|
13.17
|
99,900
|
|
|