|
Closing price on 8/11/2020
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
14,600 |
| Split-adjusted Price |
2.40 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
14,600
|
|
|
8/10/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
30,500
|
|
|
8/7/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
8,800
|
|
|
8/6/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
30,800
|
|
|
8/5/2020
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
36,600
|
|
|
8/4/2020
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
38,700
|
|
|
8/3/2020
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
50,500
|
|
|
7/31/2020
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.11
|
2.20
|
56,600
|
|
|
7/30/2020
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.16
|
2.30
|
20,200
|
|
|
7/29/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.02
|
2.20
|
50,300
|
|
|
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
|
|
|