|
Closing price on 9/28/2016
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
62,300 |
| Split-adjusted Price |
8.78 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
8.78
|
62,300
|
|
|
9/27/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.66
|
8.70
|
39,400
|
|
|
9/26/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.68
|
8.70
|
73,800
|
|
|
9/23/2016
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.70
|
8.78
|
98,100
|
|
|
9/22/2016
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.52
|
8.70
|
133,600
|
|
|
9/21/2016
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
8.53
|
101,400
|
|
|
9/20/2016
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
8.37
|
96,600
|
|
|
9/19/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.37
|
8.29
|
97,400
|
|
|
9/16/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
8.45
|
51,800
|
|
|
9/15/2016
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.49
|
8.53
|
58,300
|
|
|
9/14/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.44
|
8.62
|
55,200
|
|
|
9/13/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
8.62
|
80,400
|
|
|
9/12/2016
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
8.53
|
110,900
|
|
|
9/9/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.29
|
8.45
|
95,100
|
|
|
9/8/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.43
|
8.37
|
103,800
|
|
|
9/7/2016
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.70
|
8.53
|
92,800
|
|
|
9/6/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.71
|
8.70
|
76,200
|
|
|
9/5/2016
|
-0.30 / -2.73%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.80
|
8.70
|
82,700
|
|
|
9/1/2016
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.89
|
8.94
|
79,100
|
|
|
8/31/2016
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.75
|
8.86
|
88,900
|
|
|
8/30/2016
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.60
|
10.80
|
10.86
|
8.78
|
107,000
|
|
|
8/29/2016
|
-0.40 / -3.51%
|
11.20
|
11.60
|
11.00
|
11.00
|
11.31
|
8.94
|
81,900
|
|
|
8/26/2016
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.00
|
11.40
|
11.36
|
9.27
|
89,100
|
|
|
8/25/2016
|
+0.40 / +3.64%
|
10.80
|
11.60
|
10.80
|
11.40
|
11.31
|
9.27
|
135,700
|
|
|
8/24/2016
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.03
|
8.94
|
81,400
|
|
|
8/23/2016
|
-0.20 / -1.75%
|
11.30
|
11.50
|
10.90
|
11.20
|
11.14
|
9.10
|
88,600
|
|
|
8/22/2016
|
+0.10 / +0.88%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.34
|
9.27
|
105,700
|
|
|
8/19/2016
|
+0.20 / +1.80%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.10
|
9.18
|
94,000
|
|
|
8/18/2016
|
-0.10 / -0.89%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.23
|
9.02
|
100,000
|
|
|
8/17/2016
|
+0.60 / +5.66%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.81
|
9.10
|
125,400
|
|
|