|
|
Closing price on 1/11/2023
|
|
| Open |
30.70 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
868,600 |
| Split-adjusted Price |
25.16 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
+0.20 / +0.65%
|
30.70
|
31.20
|
30.50
|
30.90
|
30.82
|
25.16
|
868,600
|
|
|
1/10/2023
|
+1.25 / +4.24%
|
29.30
|
30.75
|
29.30
|
30.70
|
30.03
|
24.99
|
974,900
|
|
|
1/9/2023
|
-2.20 / -6.95%
|
31.65
|
31.65
|
29.45
|
29.45
|
30.81
|
23.98
|
1,251,400
|
|
|
1/6/2023
|
-0.20 / -0.63%
|
31.80
|
31.85
|
31.45
|
31.65
|
31.70
|
25.77
|
690,400
|
|
|
1/5/2023
|
-0.05 / -0.16%
|
31.80
|
32.10
|
31.55
|
31.85
|
31.80
|
25.93
|
687,300
|
|
|
1/4/2023
|
-0.55 / -1.69%
|
32.30
|
32.60
|
31.90
|
31.90
|
32.26
|
25.97
|
815,300
|
|
|
1/3/2023
|
-0.45 / -1.37%
|
32.80
|
32.80
|
32.35
|
32.45
|
32.49
|
26.42
|
774,400
|
|
|
12/30/2022
|
+1.40 / +4.44%
|
31.80
|
32.90
|
31.50
|
32.90
|
32.55
|
26.78
|
1,487,700
|
|
|
12/29/2022
|
+1.20 / +3.96%
|
30.20
|
31.50
|
30.10
|
31.50
|
30.76
|
25.64
|
1,385,600
|
|
|
12/28/2022
|
-0.20 / -0.66%
|
30.60
|
30.60
|
30.15
|
30.30
|
30.37
|
24.67
|
751,900
|
|
|
12/27/2022
|
+0.70 / +2.35%
|
29.80
|
30.50
|
29.65
|
30.50
|
30.03
|
24.83
|
1,208,700
|
|
|
12/26/2022
|
-0.20 / -0.67%
|
30.00
|
30.05
|
29.65
|
29.80
|
29.77
|
24.26
|
692,200
|
|
|
12/23/2022
|
+0.70 / +2.39%
|
29.30
|
30.00
|
29.00
|
30.00
|
29.54
|
24.42
|
830,100
|
|
|
12/22/2022
|
+1.15 / +4.09%
|
28.15
|
29.40
|
28.00
|
29.30
|
28.61
|
23.85
|
1,053,500
|
|
|
12/21/2022
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.00
|
28.15
|
28.14
|
22.92
|
518,200
|
|
|
12/20/2022
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.20
|
28.25
|
28.41
|
23.00
|
479,600
|
|
|
12/19/2022
|
+0.70 / +2.51%
|
27.70
|
28.70
|
27.70
|
28.55
|
28.28
|
23.24
|
525,100
|
|
|
12/16/2022
|
+0.25 / +0.91%
|
27.60
|
27.90
|
27.55
|
27.85
|
27.68
|
22.67
|
502,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.40
|
27.60
|
27.66
|
22.47
|
460,000
|
|
|
12/14/2022
|
-0.05 / -0.18%
|
27.65
|
27.90
|
27.50
|
27.60
|
27.73
|
22.47
|
463,100
|
|
|
12/13/2022
|
+0.05 / +0.18%
|
27.25
|
27.90
|
27.25
|
27.65
|
27.69
|
22.51
|
409,000
|
|
|
12/12/2022
|
-0.10 / -0.36%
|
27.30
|
27.75
|
27.30
|
27.60
|
27.56
|
22.47
|
414,000
|
|
|
12/9/2022
|
+0.30 / +1.09%
|
27.30
|
27.80
|
27.10
|
27.70
|
27.62
|
22.55
|
454,600
|
|
|
12/8/2022
|
-0.05 / -0.18%
|
27.60
|
28.10
|
27.30
|
27.40
|
27.61
|
22.31
|
459,400
|
|
|
12/7/2022
|
-0.25 / -0.90%
|
27.70
|
27.70
|
27.30
|
27.45
|
27.48
|
22.35
|
567,100
|
|
|
12/6/2022
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.35
|
27.70
|
27.55
|
22.55
|
528,600
|
|
|
12/5/2022
|
-0.15 / -0.54%
|
28.40
|
28.40
|
27.60
|
27.70
|
27.79
|
22.55
|
627,500
|
|
|
12/2/2022
|
+0.05 / +0.18%
|
27.50
|
28.10
|
27.50
|
27.85
|
27.70
|
22.67
|
504,500
|
|
|
12/1/2022
|
-0.40 / -1.42%
|
28.00
|
28.05
|
27.75
|
27.80
|
27.86
|
22.63
|
504,200
|
|
|
11/30/2022
|
-0.20 / -0.70%
|
28.50
|
28.50
|
27.75
|
28.20
|
28.00
|
22.96
|
610,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|