|
Closing price on 1/26/2018
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
19.90 |
| Volume |
416,820 |
| Split-adjusted Price |
7.53 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+0.10 / +0.50%
|
20.10
|
20.30
|
19.90
|
20.30
|
20.12
|
7.53
|
416,820
|
|
|
1/25/2018
|
+0.30 / +1.51%
|
20.00
|
20.30
|
19.70
|
20.20
|
20.08
|
7.50
|
421,860
|
|
|
1/22/2018
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.60
|
19.90
|
19.83
|
7.38
|
683,810
|
|
|
1/19/2018
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.48
|
7.31
|
681,330
|
|
|
1/18/2018
|
+0.05 / +0.26%
|
19.35
|
19.40
|
18.20
|
19.40
|
19.12
|
7.20
|
600,490
|
|
|
1/17/2018
|
-1.45 / -6.97%
|
20.70
|
20.70
|
19.35
|
19.35
|
19.85
|
7.18
|
291,870
|
|
|
1/16/2018
|
-0.20 / -0.95%
|
20.30
|
20.90
|
19.70
|
20.80
|
20.16
|
7.72
|
433,680
|
|
|
1/15/2018
|
-0.30 / -1.41%
|
21.30
|
21.50
|
20.50
|
21.00
|
21.14
|
7.79
|
197,770
|
|
|
1/12/2018
|
-0.50 / -2.29%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.70
|
7.90
|
204,860
|
|
|
1/11/2018
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.78
|
8.09
|
193,250
|
|
|
1/10/2018
|
-1.00 / -4.42%
|
22.60
|
22.60
|
21.50
|
21.60
|
22.39
|
8.02
|
193,340
|
|
|
1/9/2018
|
0.00 / 0.00%
|
22.70
|
22.80
|
21.50
|
22.60
|
22.58
|
8.39
|
206,040
|
|
|
1/8/2018
|
-0.80 / -3.42%
|
23.50
|
23.50
|
22.60
|
22.60
|
23.42
|
8.39
|
8,410
|
|
|
1/5/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
23.40
|
23.28
|
8.68
|
5,800
|
|
|
1/4/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.30
|
8.68
|
1,410
|
|
|
1/3/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.90
|
23.40
|
22.63
|
8.68
|
20,330
|
|
|
1/2/2018
|
-1.30 / -5.26%
|
24.40
|
24.40
|
23.00
|
23.40
|
23.28
|
8.68
|
13,660
|
|
|
12/29/2017
|
+0.10 / +0.41%
|
24.70
|
24.70
|
23.05
|
24.70
|
24.35
|
9.17
|
10,760
|
|
|
12/28/2017
|
+0.20 / +0.82%
|
24.60
|
24.60
|
22.70
|
24.60
|
24.22
|
9.13
|
7,680
|
|
|
12/27/2017
|
+0.20 / +0.83%
|
24.25
|
24.40
|
22.55
|
24.40
|
23.01
|
9.05
|
12,340
|
|
|
12/26/2017
|
-0.10 / -0.41%
|
24.30
|
24.50
|
23.90
|
24.20
|
24.19
|
8.98
|
5,250
|
|
|
12/25/2017
|
-0.30 / -1.22%
|
24.60
|
24.80
|
23.90
|
24.30
|
24.48
|
9.02
|
10,540
|
|
|
12/22/2017
|
+0.60 / +2.50%
|
24.10
|
25.10
|
24.10
|
24.60
|
24.54
|
9.13
|
35,530
|
|
|
12/21/2017
|
+1.50 / +6.67%
|
22.50
|
24.00
|
22.30
|
24.00
|
22.86
|
8.91
|
32,550
|
|
|
12/20/2017
|
+0.50 / +2.27%
|
21.80
|
22.50
|
21.70
|
22.50
|
22.10
|
8.35
|
22,620
|
|
|
12/19/2017
|
+0.10 / +0.46%
|
21.90
|
22.00
|
20.40
|
22.00
|
21.13
|
8.16
|
70,660
|
|
|
12/18/2017
|
+0.40 / +1.86%
|
21.40
|
23.00
|
21.10
|
21.90
|
22.31
|
8.13
|
52,490
|
|
|
12/15/2017
|
+1.30 / +6.44%
|
20.20
|
21.50
|
20.00
|
21.50
|
20.54
|
7.98
|
40,890
|
|
|
12/14/2017
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.80
|
20.20
|
19.52
|
7.50
|
34,430
|
|
|
12/13/2017
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.76
|
7.01
|
9,860
|
|
|