Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTPNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 16.74 | 0.18 | 1.09% | 16.54 | 16.78 | 16.54 | 80,047 |
| May 10 2024 | 16.56 | 0.14 | 0.85% | 16.54 | 16.62 | 16.46 | 101,327 |
| May 09 2024 | 16.42 | -0.52 | -3.07% | 16.90 | 16.90 | 16.42 | 73,230 |
| May 08 2024 | 16.94 | 0.18 | 1.07% | 16.90 | 16.94 | 16.74 | 66,564 |
| May 07 2024 | 16.76 | 0.22 | 1.33% | 16.62 | 16.78 | 16.52 | 87,787 |
| May 06 2024 | 16.54 | -0.06 | -0.36% | 16.60 | 16.66 | 16.42 | 55,086 |
| May 03 2024 | 16.60 | 0.16 | 0.97% | 16.52 | 16.76 | 16.46 | 107,245 |
| May 02 2024 | 16.44 | 0.48 | 3.01% | 16.12 | 16.52 | 16.08 | 76,475 |
| Apr 30 2024 | 15.96 | -0.28 | -1.72% | 16.24 | 16.28 | 15.86 | 74,000 |
| Apr 29 2024 | 16.24 | 0.02 | 0.12% | 16.20 | 16.36 | 16.10 | 140,823 |
| Apr 26 2024 | 16.22 | 0.18 | 1.12% | 16.04 | 16.32 | 15.86 | 239,373 |
| Apr 25 2024 | 16.04 | -0.06 | -0.37% | 16.16 | 16.16 | 15.96 | 128,569 |
| Apr 24 2024 | 16.10 | 0.10 | 0.63% | 15.98 | 16.10 | 15.92 | 206,632 |
| Apr 23 2024 | 16.00 | -0.20 | -1.23% | 16.20 | 16.26 | 15.84 | 93,169 |
| Apr 22 2024 | 16.20 | 0.20 | 1.25% | 16.10 | 16.32 | 15.96 | 92,300 |
| Apr 19 2024 | 16.00 | 0.20 | 1.27% | 15.70 | 16.08 | 15.66 | 81,675 |
| Apr 18 2024 | 15.80 | 0.12 | 0.77% | 15.82 | 15.86 | 15.74 | 149,005 |
| Apr 17 2024 | 15.68 | -0.34 | -2.12% | 15.94 | 16.04 | 15.68 | 132,627 |
| Apr 16 2024 | 16.02 | -0.04 | -0.25% | 15.90 | 16.10 | 15.82 | 86,902 |
| Apr 15 2024 | 16.06 | -0.04 | -0.25% | 16.02 | 16.12 | 15.98 | 45,744 |
| Apr 12 2024 | 16.10 | 0.00 | 0.00% | 16.32 | 16.32 | 16.10 | 115,454 |
| Apr 11 2024 | 16.10 | -0.28 | -1.71% | 16.42 | 16.46 | 15.98 | 64,807 |
| Apr 10 2024 | 16.38 | -0.22 | -1.33% | 16.60 | 16.70 | 16.26 | 104,439 |
| Apr 09 2024 | 16.60 | -0.26 | -1.54% | 16.78 | 16.78 | 16.48 | 75,487 |
| Apr 08 2024 | 16.86 | 0.24 | 1.44% | 16.62 | 16.88 | 16.50 | 91,007 |
| Apr 05 2024 | 16.62 | 0.16 | 0.97% | 16.32 | 16.62 | 16.32 | 75,147 |
| Apr 04 2024 | 16.46 | 0.20 | 1.23% | 16.28 | 16.46 | 16.10 | 145,895 |
| Apr 03 2024 | 16.26 | -0.10 | -0.61% | 16.38 | 16.40 | 16.10 | 80,932 |
| Apr 02 2024 | 16.36 | -0.16 | -0.97% | 16.54 | 16.70 | 16.36 | 70,291 |
| Mar 28 2024 | 16.52 | 0.20 | 1.23% | 16.20 | 16.58 | 16.20 | 51,047 |
| Mar 27 2024 | 16.32 | 0.00 | 0.00% | 16.28 | 16.38 | 16.24 | 56,221 |
| Mar 26 2024 | 16.32 | -0.04 | -0.24% | 16.32 | 16.34 | 16.18 | 63,507 |
| Mar 25 2024 | 16.36 | -0.04 | -0.24% | 16.40 | 16.40 | 16.24 | 73,295 |
| Mar 22 2024 | 16.40 | 0.14 | 0.86% | 16.20 | 16.40 | 16.16 | 109,885 |
| Mar 21 2024 | 16.26 | 0.26 | 1.63% | 16.34 | 16.36 | 16.00 | 135,837 |
| Mar 20 2024 | 16.00 | 0.14 | 0.88% | 15.84 | 16.10 | 15.76 | 142,295 |
| Mar 19 2024 | 15.86 | 0.18 | 1.15% | 15.70 | 15.86 | 15.66 | 24,219 |
| Mar 18 2024 | 15.68 | 0.12 | 0.77% | 15.50 | 15.68 | 15.50 | 44,101 |
| Mar 15 2024 | 15.56 | -0.12 | -0.77% | 15.58 | 15.64 | 15.50 | 158,982 |
| Mar 14 2024 | 15.68 | -0.02 | -0.13% | 15.76 | 15.82 | 15.64 | 41,157 |
| Mar 13 2024 | 15.70 | 0.00 | 0.00% | 15.74 | 15.84 | 15.56 | 50,170 |
| Mar 12 2024 | 15.70 | -0.26 | -1.63% | 16.00 | 16.08 | 15.68 | 65,648 |
| Mar 11 2024 | 15.96 | -0.04 | -0.25% | 16.00 | 16.28 | 15.78 | 78,624 |
| Mar 08 2024 | 16.00 | 0.68 | 4.44% | 15.32 | 16.00 | 15.22 | 185,854 |
| Mar 07 2024 | 15.32 | 0.26 | 1.73% | 15.16 | 15.96 | 14.96 | 184,978 |
| Mar 06 2024 | 15.06 | -0.16 | -1.05% | 15.10 | 15.42 | 15.06 | 67,908 |
| Mar 05 2024 | 15.22 | 0.28 | 1.87% | 14.80 | 15.22 | 14.68 | 77,244 |
| Mar 04 2024 | 14.94 | -0.18 | -1.19% | 15.12 | 15.18 | 14.84 | 133,858 |
| Mar 01 2024 | 15.12 | 0.14 | 0.93% | 15.20 | 15.20 | 15.00 | 59,463 |
| Feb 29 2024 | 14.98 | -0.30 | -1.96% | 15.00 | 15.10 | 14.94 | 78,401 |
| Feb 28 2024 | 15.28 | 0.00 | 0.00% | 15.28 | 15.28 | 15.28 | 0.00 |
| Feb 27 2024 | 15.28 | 0.08 | 0.53% | 15.26 | 15.42 | 15.20 | 62,266 |
| Feb 26 2024 | 15.20 | -0.10 | -0.65% | 15.48 | 15.48 | 15.12 | 33,707 |
| Feb 23 2024 | 15.30 | 0.04 | 0.26% | 15.32 | 15.34 | 15.20 | 41,681 |
| Feb 22 2024 | 15.26 | 0.08 | 0.53% | 15.20 | 15.38 | 15.10 | 55,775 |
| Feb 21 2024 | 15.18 | 0.06 | 0.40% | 15.22 | 15.28 | 14.90 | 53,567 |
| Feb 20 2024 | 15.12 | -0.18 | -1.18% | 15.20 | 15.28 | 15.00 | 59,437 |
| Feb 19 2024 | 15.30 | 0.02 | 0.13% | 15.30 | 15.36 | 15.16 | 33,865 |
| Feb 16 2024 | 15.28 | -0.02 | -0.13% | 15.44 | 15.48 | 15.20 | 33,181 |
| Feb 15 2024 | 15.30 | 0.04 | 0.26% | 15.40 | 15.40 | 15.20 | 39,240 |
| Feb 14 2024 | 15.26 | 0.04 | 0.26% | 15.10 | 15.50 | 14.98 | 55,852 |
