|
Closing price on 9/25/2020
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
75,400 |
| Split-adjusted Price |
3.70 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
75,400
|
|
|
9/24/2020
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
55,400
|
|
|
9/23/2020
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
35,000
|
|
|
9/22/2020
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
36,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.96
|
4.10
|
72,200
|
|
|
9/18/2020
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.11
|
4.10
|
41,900
|
|
|
9/17/2020
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.20
|
4.20
|
4.38
|
4.20
|
92,500
|
|
|
9/16/2020
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.10
|
4.20
|
58,800
|
|
|
9/15/2020
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
102,400
|
|
|
9/14/2020
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
84,200
|
|
|
9/11/2020
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
45,200
|
|
|
9/10/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
90,400
|
|
|
9/9/2020
|
-0.10 / -2.44%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
16,000
|
|
|
9/8/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.60
|
4.10
|
3.75
|
4.10
|
115,500
|
|
|
9/7/2020
|
-0.40 / -9.09%
|
4.10
|
4.40
|
4.00
|
4.00
|
4.19
|
4.00
|
209,300
|
|
|
9/4/2020
|
-0.20 / -4.35%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.29
|
4.40
|
84,600
|
|
|
9/3/2020
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.20
|
4.60
|
4.42
|
4.60
|
178,500
|
|
|
9/1/2020
|
+0.20 / +4.55%
|
4.70
|
4.70
|
4.00
|
4.60
|
4.27
|
4.60
|
509,700
|
|
|
8/31/2020
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
216,200
|
|
|
8/28/2020
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
215,600
|
|
|
8/27/2020
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
357,100
|
|
|
8/26/2020
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.27
|
3.40
|
307,600
|
|
|
8/25/2020
|
-0.20 / -6.06%
|
3.20
|
3.40
|
3.00
|
3.10
|
3.15
|
3.10
|
61,700
|
|
|
8/24/2020
|
+0.10 / +3.13%
|
3.00
|
3.50
|
3.00
|
3.30
|
3.31
|
3.30
|
99,800
|
|
|
8/21/2020
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.21
|
3.20
|
310,900
|
|
|
8/20/2020
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.58
|
3.50
|
232,800
|
|
|
8/19/2020
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
183,000
|
|
|
8/18/2020
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
679,600
|
|
|
8/17/2020
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
35,800
|
|
|
8/14/2020
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
15,300
|
|
|