|
Closing price on 7/5/2017
|
|
| Open |
32.60 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
292,700 |
| Split-adjusted Price |
26.50 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2017
|
+0.30 / +2.07%
|
14.40
|
15.30
|
14.40
|
14.80
|
14.94
|
12.03
|
102,000
|
|
|
6/14/2017
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.80
|
14.50
|
14.19
|
11.79
|
82,700
|
|
|
6/13/2017
|
+0.60 / +4.41%
|
13.50
|
14.70
|
13.40
|
14.20
|
14.19
|
11.54
|
171,900
|
|
|
6/12/2017
|
+0.90 / +7.09%
|
13.00
|
13.90
|
12.60
|
13.60
|
13.14
|
11.05
|
271,900
|
|
|
6/9/2017
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.16
|
10.32
|
92,700
|
|
|
6/8/2017
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.94
|
9.67
|
139,400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
11.86
|
9.75
|
21,400
|
|
|
6/6/2017
|
-0.70 / -5.51%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.34
|
9.75
|
29,800
|
|
|
6/5/2017
|
-0.70 / -5.22%
|
12.80
|
13.50
|
12.70
|
12.70
|
13.26
|
10.32
|
76,800
|
|
|
6/2/2017
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.40
|
10.89
|
73,200
|
|
|
6/1/2017
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.82
|
11.05
|
59,100
|
|
|
5/31/2017
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.70
|
14.00
|
13.15
|
11.38
|
161,900
|
|
|
5/30/2017
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.59
|
10.40
|
226,300
|
|
|
5/29/2017
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.21
|
10.00
|
119,400
|
|
|
5/26/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
9.83
|
145,800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
9.75
|
141,300
|
|
|