|
Closing price on 1/9/2020
|
|
| Open |
22.75 |
| High |
22.80 |
| Low |
21.90 |
| Volume |
156,550 |
| Split-adjusted Price |
14.73 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.10 / +0.44%
|
22.75
|
22.80
|
21.90
|
22.60
|
22.35
|
14.73
|
156,550
|
|
|
1/8/2020
|
+0.80 / +3.69%
|
22.10
|
22.60
|
20.80
|
22.50
|
21.89
|
14.66
|
156,300
|
|
|
1/7/2020
|
-0.55 / -2.47%
|
22.20
|
22.25
|
21.65
|
21.70
|
21.94
|
14.14
|
781,650
|
|
|
1/6/2020
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.00
|
22.25
|
22.73
|
14.50
|
682,560
|
|
|
1/3/2020
|
-1.25 / -5.32%
|
22.50
|
23.30
|
22.25
|
22.25
|
22.75
|
14.50
|
164,370
|
|
|
1/2/2020
|
+0.20 / +0.86%
|
23.50
|
23.55
|
22.30
|
23.50
|
23.05
|
15.31
|
181,600
|
|
|
12/31/2019
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.50
|
23.30
|
22.99
|
15.18
|
162,100
|
|
|
12/30/2019
|
+0.05 / +0.21%
|
22.80
|
23.45
|
22.50
|
23.40
|
22.88
|
15.25
|
165,460
|
|
|
12/27/2019
|
+0.15 / +0.65%
|
23.15
|
23.60
|
22.50
|
23.35
|
23.03
|
15.21
|
490,250
|
|
|
12/26/2019
|
+0.70 / +3.11%
|
22.90
|
23.20
|
22.20
|
23.20
|
22.65
|
15.12
|
1,348,410
|
|
|
12/25/2019
|
+0.30 / +1.35%
|
22.10
|
22.95
|
22.10
|
22.50
|
22.54
|
14.66
|
156,140
|
|
|
12/24/2019
|
+0.10 / +0.45%
|
22.50
|
22.70
|
21.60
|
22.20
|
22.06
|
14.46
|
376,492
|
|
|
12/23/2019
|
-0.60 / -2.64%
|
22.65
|
22.65
|
21.90
|
22.10
|
22.21
|
14.40
|
927,860
|
|
|
12/20/2019
|
-0.20 / -0.87%
|
22.60
|
22.90
|
22.30
|
22.70
|
22.70
|
14.79
|
177,820
|
|
|
12/19/2019
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.20
|
22.90
|
22.66
|
14.92
|
159,290
|
|
|
12/18/2019
|
-0.15 / -0.65%
|
22.60
|
23.00
|
22.00
|
22.80
|
22.53
|
14.86
|
199,945
|
|
|
12/17/2019
|
+0.25 / +1.10%
|
22.80
|
23.20
|
22.10
|
22.95
|
22.67
|
14.95
|
1,056,800
|
|
|
12/16/2019
|
-0.25 / -1.09%
|
23.80
|
24.50
|
22.45
|
22.70
|
22.76
|
14.79
|
137,570
|
|
|
12/13/2019
|
+0.20 / +0.88%
|
22.65
|
23.20
|
22.65
|
22.95
|
23.05
|
14.95
|
106,200
|
|
|
12/12/2019
|
-1.15 / -4.81%
|
22.60
|
24.10
|
22.50
|
22.75
|
22.90
|
14.82
|
154,350
|
|
|
12/11/2019
|
+0.10 / +0.42%
|
22.30
|
23.90
|
22.30
|
23.90
|
22.66
|
15.57
|
200,750
|
|
|
12/10/2019
|
-0.10 / -0.42%
|
23.50
|
23.80
|
22.55
|
23.80
|
23.15
|
15.51
|
114,020
|
|
|
12/9/2019
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.00
|
23.90
|
22.94
|
15.57
|
2,056,340
|
|
|
12/6/2019
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.30
|
23.00
|
22.70
|
14.99
|
140,830
|
|
|
12/5/2019
|
-0.45 / -1.92%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.34
|
14.99
|
149,610
|
|
|
12/4/2019
|
+0.15 / +0.64%
|
23.00
|
23.45
|
23.00
|
23.45
|
23.22
|
15.28
|
188,060
|
|
|
12/3/2019
|
+0.60 / +2.64%
|
23.10
|
23.85
|
22.60
|
23.30
|
22.98
|
15.18
|
220,030
|
|
|
12/2/2019
|
+0.75 / +3.42%
|
22.30
|
23.00
|
21.45
|
22.70
|
22.10
|
14.79
|
214,660
|
|
|
11/29/2019
|
+0.05 / +0.23%
|
21.60
|
21.95
|
21.35
|
21.95
|
21.67
|
14.30
|
128,200
|
|
|
11/28/2019
|
-0.60 / -2.67%
|
22.25
|
22.25
|
21.70
|
21.90
|
21.83
|
14.27
|
153,720
|
|
|