|
|
Closing price on 1/25/2021
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.35 |
| Volume |
788,800 |
| Split-adjusted Price |
14.63 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.35
|
20.00
|
19.87
|
14.63
|
788,800
|
|
|
1/22/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.25
|
20.00
|
19.87
|
14.63
|
1,410,300
|
|
|
1/21/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.85
|
20.00
|
19.92
|
14.63
|
91,900
|
|
|
1/20/2021
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.92
|
14.63
|
115,500
|
|
|
1/19/2021
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.80
|
20.10
|
20.07
|
14.70
|
2,151,900
|
|
|
1/18/2021
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.70
|
20.30
|
19.89
|
14.85
|
143,000
|
|
|
1/15/2021
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.65
|
20.00
|
19.94
|
14.63
|
571,700
|
|
|
1/14/2021
|
-0.05 / -0.25%
|
20.10
|
20.40
|
19.70
|
20.05
|
20.00
|
14.67
|
2,148,900
|
|
|
1/13/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.50
|
20.10
|
19.72
|
14.70
|
91,800
|
|
|
1/12/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.87
|
14.63
|
98,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.87
|
14.63
|
84,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.70
|
20.00
|
19.84
|
14.63
|
111,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.70
|
20.00
|
20.00
|
14.63
|
74,400
|
|
|
1/6/2021
|
+0.35 / +1.78%
|
19.70
|
20.00
|
18.80
|
20.00
|
19.56
|
14.63
|
122,400
|
|
|
1/5/2021
|
-0.30 / -1.50%
|
19.80
|
19.95
|
19.20
|
19.65
|
19.95
|
14.37
|
131,900
|
|
|
1/4/2021
|
+0.15 / +0.76%
|
19.60
|
19.95
|
19.45
|
19.95
|
19.73
|
14.59
|
111,000
|
|
|
12/31/2020
|
+0.40 / +2.06%
|
19.25
|
19.80
|
19.25
|
19.80
|
19.68
|
14.48
|
5,440
|
|
|
12/30/2020
|
-0.60 / -3.00%
|
19.75
|
19.80
|
19.40
|
19.40
|
19.61
|
14.19
|
44,290
|
|
|
12/29/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
14.63
|
95,470
|
|
|
12/28/2020
|
+0.20 / +1.01%
|
20.45
|
20.45
|
20.00
|
20.10
|
20.10
|
14.70
|
266,200
|
|
|
12/25/2020
|
+1.30 / +6.99%
|
19.90
|
19.90
|
17.35
|
19.90
|
18.88
|
14.56
|
119,210
|
|
|
12/24/2020
|
+0.90 / +4.09%
|
21.90
|
22.90
|
20.60
|
22.90
|
21.98
|
13.60
|
373,470
|
|
|
12/23/2020
|
0.00 / 0.00%
|
21.80
|
23.50
|
21.70
|
22.00
|
22.25
|
13.07
|
73,640
|
|
|
12/22/2020
|
+0.35 / +1.62%
|
21.60
|
22.00
|
20.30
|
22.00
|
21.27
|
13.07
|
266,940
|
|
|
12/21/2020
|
-0.35 / -1.59%
|
21.90
|
22.00
|
20.55
|
21.65
|
21.67
|
12.86
|
528,320
|
|
|
12/18/2020
|
+0.15 / +0.69%
|
21.85
|
22.90
|
21.70
|
22.00
|
22.07
|
13.07
|
201,473
|
|
|
12/17/2020
|
+0.45 / +2.10%
|
22.80
|
22.80
|
21.50
|
21.85
|
21.77
|
12.98
|
98,140
|
|
|
12/16/2020
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.39
|
12.71
|
1,228,120
|
|
|
12/15/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.45
|
21.33
|
12.74
|
66,350
|
|
|
12/14/2020
|
+0.15 / +0.70%
|
21.30
|
21.45
|
21.20
|
21.45
|
21.39
|
12.74
|
320,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|