|
Closing price on 7/28/2020
|
|
| Open |
1.90 |
| High |
2.20 |
| Low |
1.90 |
| Volume |
103,400 |
| Split-adjusted Price |
2.20 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.10 / +4.76%
|
1.90
|
2.20
|
1.90
|
2.20
|
2.11
|
2.20
|
103,400
|
|
|
7/27/2020
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
210,200
|
|
|
7/24/2020
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
97,900
|
|
|
7/23/2020
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
214,500
|
|
|
7/22/2020
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
167,000
|
|
|
7/21/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
84,200
|
|
|
7/20/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
29,100
|
|
|
7/17/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
107,300
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
10,300
|
|
|
7/15/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
90,200
|
|
|
7/14/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
92,800
|
|
|
7/13/2020
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.99
|
2.90
|
40,200
|
|
|
7/10/2020
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
101,000
|
|
|
7/9/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
25,000
|
|
|
7/8/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
23,100
|
|
|
7/7/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
186,100
|
|
|
7/6/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
35,700
|
|
|
7/3/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
45,300
|
|
|
7/2/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
41,500
|
|
|
7/1/2020
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
45,400
|
|
|
6/30/2020
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.11
|
3.00
|
44,400
|
|
|
6/29/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.11
|
3.20
|
138,700
|
|
|
6/26/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
94,900
|
|
|
6/25/2020
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.29
|
3.40
|
180,600
|
|
|
6/24/2020
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.41
|
3.30
|
82,200
|
|
|
6/23/2020
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.50
|
3.60
|
153,900
|
|
|
6/22/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
15,000
|
|
|
6/19/2020
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
54,600
|
|
|
6/18/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
48,500
|
|
|
6/17/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
19,100
|
|
|