|
Closing price on 7/9/2020
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
25,000 |
| Split-adjusted Price |
3.10 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|