|
Closing price on 1/8/2019
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
21.50 |
| Volume |
40,110 |
| Split-adjusted Price |
13.03 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
0.00 / 0.00%
|
23.50
|
23.90
|
21.50
|
23.00
|
23.71
|
13.03
|
40,110
|
|
|
1/7/2019
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.50
|
23.00
|
23.08
|
13.03
|
1,690
|
|
|
1/4/2019
|
-0.20 / -0.87%
|
23.00
|
24.70
|
22.90
|
22.90
|
24.54
|
12.97
|
28,120
|
|
|
1/3/2019
|
-0.40 / -1.70%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.04
|
13.09
|
38,100
|
|
|
1/2/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
1,000
|
|
|
12/27/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
21.90
|
23.50
|
21.90
|
23.50
|
23.17
|
13.31
|
36,210
|
|
|
12/25/2018
|
0.00 / 0.00%
|
21.90
|
23.50
|
21.90
|
23.50
|
22.70
|
13.31
|
110
|
|
|
12/24/2018
|
-0.35 / -1.47%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
12,000
|
|
|
12/21/2018
|
-0.15 / -0.63%
|
23.00
|
23.85
|
23.00
|
23.85
|
23.43
|
13.51
|
20,100
|
|
|
12/20/2018
|
+0.70 / +3.00%
|
24.50
|
24.50
|
23.90
|
24.00
|
23.91
|
13.60
|
20,120
|
|
|
12/19/2018
|
+0.75 / +3.33%
|
22.55
|
23.30
|
22.55
|
23.30
|
23.04
|
13.20
|
4,080
|
|
|
12/18/2018
|
-0.15 / -0.66%
|
22.50
|
22.55
|
22.50
|
22.55
|
22.50
|
12.78
|
31,330
|
|
|
12/17/2018
|
-0.20 / -0.87%
|
23.10
|
23.10
|
21.30
|
22.70
|
22.11
|
12.86
|
40,200
|
|
|
12/14/2018
|
-0.60 / -2.55%
|
23.00
|
23.00
|
21.90
|
22.90
|
22.47
|
12.97
|
42,240
|
|
|
12/13/2018
|
+0.80 / +3.52%
|
21.15
|
23.50
|
21.15
|
23.50
|
22.82
|
13.31
|
15,250
|
|
|
12/12/2018
|
+0.25 / +1.11%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.29
|
12.86
|
31,000
|
|
|
12/11/2018
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.28
|
12.72
|
25,580
|
|
|
12/10/2018
|
+0.50 / +2.44%
|
20.50
|
21.30
|
20.50
|
21.00
|
20.52
|
11.90
|
22,470
|
|
|
12/7/2018
|
+0.70 / +3.54%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.07
|
11.62
|
27,300
|
|
|
12/6/2018
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.98
|
11.22
|
29,530
|
|
|
12/5/2018
|
+0.95 / +5.12%
|
19.50
|
19.80
|
19.00
|
19.50
|
19.54
|
11.05
|
61,810
|
|
|
12/4/2018
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
10.51
|
20,000
|
|
|
12/3/2018
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
9.83
|
20,000
|
|
|
11/30/2018
|
+0.20 / +0.85%
|
23.70
|
23.70
|
22.00
|
23.70
|
22.22
|
9.19
|
360
|
|
|
11/29/2018
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.12
|
190
|
|
|
11/28/2018
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.61
|
9.31
|
34,140
|
|
|
11/27/2018
|
+0.20 / +0.85%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.80
|
9.19
|
26,300
|
|
|
11/26/2018
|
-1.35 / -5.43%
|
24.00
|
24.80
|
23.50
|
23.50
|
23.98
|
9.12
|
18,220
|
|
|