|
Closing price on 1/4/2021
|
|
| Open |
19.60 |
| High |
19.95 |
| Low |
19.45 |
| Volume |
111,000 |
| Split-adjusted Price |
16.00 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.15 / +0.76%
|
19.60
|
19.95
|
19.45
|
19.95
|
19.73
|
16.00
|
111,000
|
|
|
12/31/2020
|
+0.40 / +2.06%
|
19.25
|
19.80
|
19.25
|
19.80
|
19.68
|
15.88
|
5,440
|
|
|
12/30/2020
|
-0.60 / -3.00%
|
19.75
|
19.80
|
19.40
|
19.40
|
19.61
|
15.56
|
44,290
|
|
|
12/29/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
16.04
|
95,470
|
|
|
12/28/2020
|
+0.20 / +1.01%
|
20.45
|
20.45
|
20.00
|
20.10
|
20.10
|
16.12
|
266,200
|
|
|
12/25/2020
|
+1.30 / +6.99%
|
19.90
|
19.90
|
17.35
|
19.90
|
18.88
|
15.96
|
119,210
|
|
|
12/24/2020
|
+0.90 / +4.09%
|
21.90
|
22.90
|
20.60
|
22.90
|
21.98
|
14.92
|
373,470
|
|
|
12/23/2020
|
0.00 / 0.00%
|
21.80
|
23.50
|
21.70
|
22.00
|
22.25
|
14.33
|
73,640
|
|
|
12/22/2020
|
+0.35 / +1.62%
|
21.60
|
22.00
|
20.30
|
22.00
|
21.27
|
14.33
|
266,940
|
|
|
12/21/2020
|
-0.35 / -1.59%
|
21.90
|
22.00
|
20.55
|
21.65
|
21.67
|
14.11
|
528,320
|
|
|
12/18/2020
|
+0.15 / +0.69%
|
21.85
|
22.90
|
21.70
|
22.00
|
22.07
|
14.33
|
201,473
|
|
|
12/17/2020
|
+0.45 / +2.10%
|
22.80
|
22.80
|
21.50
|
21.85
|
21.77
|
14.24
|
98,140
|
|
|
12/16/2020
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.39
|
13.94
|
1,228,120
|
|
|
12/15/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.45
|
21.33
|
13.98
|
66,350
|
|
|
12/14/2020
|
+0.15 / +0.70%
|
21.30
|
21.45
|
21.20
|
21.45
|
21.39
|
13.98
|
320,980
|
|
|
12/11/2020
|
+0.10 / +0.47%
|
21.35
|
21.35
|
21.10
|
21.30
|
21.24
|
13.88
|
68,220
|
|
|
12/10/2020
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.80
|
21.20
|
21.24
|
13.81
|
80,830
|
|
|
12/9/2020
|
+0.50 / +2.44%
|
20.50
|
21.30
|
20.40
|
21.00
|
20.75
|
13.68
|
66,220
|
|
|
12/8/2020
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.39
|
13.36
|
1,031,390
|
|
|
12/7/2020
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.23
|
13.10
|
958,360
|
|
|
12/4/2020
|
-0.10 / -0.49%
|
20.20
|
20.35
|
20.20
|
20.30
|
20.27
|
13.23
|
956,020
|
|
|
12/3/2020
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.20
|
20.40
|
20.30
|
13.29
|
775,600
|
|
|
12/2/2020
|
-0.10 / -0.49%
|
20.35
|
20.40
|
20.20
|
20.40
|
20.33
|
13.29
|
835,780
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.15
|
20.50
|
20.32
|
13.36
|
178,110
|
|
|
11/30/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.34
|
13.36
|
790,400
|
|
|
11/27/2020
|
-0.05 / -0.24%
|
20.50
|
20.55
|
20.10
|
20.50
|
20.38
|
13.36
|
486,170
|
|
|
11/26/2020
|
+0.05 / +0.24%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.36
|
13.39
|
187,770
|
|
|
11/25/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.32
|
13.36
|
345,570
|
|
|
11/24/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.30
|
13.36
|
1,320,980
|
|
|
11/23/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.15
|
20.50
|
20.32
|
13.36
|
216,720
|
|
|