|
Closing price on 1/19/2022
|
|
| Open |
20.15 |
| High |
20.45 |
| Low |
19.80 |
| Volume |
463,900 |
| Split-adjusted Price |
17.39 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.25 / +1.24%
|
20.15
|
20.45
|
19.80
|
20.45
|
19.91
|
17.39
|
463,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.75
|
20.20
|
19.98
|
17.18
|
457,700
|
|
|
1/17/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.60
|
20.20
|
20.08
|
17.18
|
501,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
20.20
|
20.90
|
20.05
|
20.20
|
20.26
|
17.18
|
1,082,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.29
|
17.18
|
447,000
|
|
|
1/12/2022
|
-0.25 / -1.22%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.45
|
17.18
|
452,600
|
|
|
1/11/2022
|
-0.10 / -0.49%
|
20.60
|
20.75
|
20.40
|
20.45
|
20.60
|
17.39
|
1,087,000
|
|
|
1/10/2022
|
+0.05 / +0.24%
|
20.45
|
20.60
|
20.00
|
20.55
|
20.36
|
17.47
|
571,200
|
|
|
1/7/2022
|
-0.45 / -2.15%
|
21.20
|
21.25
|
20.50
|
20.50
|
20.91
|
17.43
|
430,300
|
|
|
1/6/2022
|
-0.30 / -1.41%
|
21.25
|
21.35
|
20.70
|
20.95
|
21.27
|
17.81
|
460,400
|
|
|
1/5/2022
|
+0.25 / +1.19%
|
21.10
|
21.25
|
20.55
|
21.25
|
20.93
|
18.07
|
830,300
|
|
|
1/4/2022
|
+0.80 / +3.96%
|
20.40
|
21.00
|
20.00
|
21.00
|
20.33
|
17.86
|
496,200
|
|
|
12/31/2021
|
-0.45 / -2.18%
|
20.70
|
20.75
|
20.20
|
20.20
|
20.65
|
17.18
|
423,000
|
|
|
12/30/2021
|
+0.10 / +0.49%
|
20.35
|
20.65
|
20.20
|
20.65
|
20.52
|
17.56
|
464,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.05
|
20.55
|
20.55
|
17.47
|
493,800
|
|
|
12/28/2021
|
+0.10 / +0.49%
|
20.45
|
20.65
|
20.45
|
20.55
|
20.53
|
17.47
|
2,831,900
|
|
|
12/27/2021
|
+0.15 / +0.74%
|
20.05
|
20.50
|
20.00
|
20.45
|
20.18
|
17.39
|
373,700
|
|
|
12/24/2021
|
+0.20 / +1.00%
|
19.95
|
20.50
|
19.80
|
20.30
|
20.15
|
17.26
|
342,100
|
|
|
12/23/2021
|
+0.10 / +0.50%
|
19.85
|
20.10
|
19.55
|
20.10
|
19.79
|
17.09
|
406,500
|
|
|
12/22/2021
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.61
|
17.01
|
347,000
|
|
|
12/21/2021
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.40
|
19.80
|
19.63
|
16.84
|
353,700
|
|
|
12/20/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.35
|
20.00
|
19.62
|
17.01
|
547,100
|
|
|
12/17/2021
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.63
|
17.01
|
354,100
|
|
|
12/16/2021
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.55
|
19.80
|
19.63
|
16.84
|
348,900
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.71
|
17.01
|
523,300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.70
|
20.00
|
19.88
|
17.01
|
331,100
|
|
|
12/13/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.75
|
20.00
|
19.90
|
17.01
|
370,200
|
|
|
12/10/2021
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.70
|
20.00
|
19.96
|
17.01
|
328,200
|
|
|
12/9/2021
|
-0.15 / -0.74%
|
19.65
|
20.15
|
19.65
|
20.10
|
20.07
|
17.09
|
336,600
|
|
|
12/8/2021
|
-0.15 / -0.74%
|
20.30
|
20.30
|
20.00
|
20.25
|
20.17
|
17.22
|
310,700
|
|
|