|
Closing price on 10/14/2022
|
|
| Open |
23.30 |
| High |
24.10 |
| Low |
23.30 |
| Volume |
1,205,178 |
| Split-adjusted Price |
21.43 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.50 / +2.13%
|
23.30
|
24.10
|
23.30
|
24.00
|
23.95
|
21.43
|
1,205,178
|
|
|
10/13/2022
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.10
|
23.50
|
23.30
|
20.98
|
976,555
|
|
|
10/12/2022
|
-0.25 / -1.05%
|
24.40
|
24.40
|
23.55
|
23.55
|
23.72
|
21.03
|
1,089,600
|
|
|
10/11/2022
|
-0.70 / -2.86%
|
24.90
|
24.90
|
23.80
|
23.80
|
24.22
|
21.25
|
946,700
|
|
|
10/10/2022
|
+0.30 / +1.24%
|
24.40
|
24.50
|
23.90
|
24.50
|
24.11
|
21.88
|
301,300
|
|
|
10/7/2022
|
-0.20 / -0.82%
|
24.60
|
24.70
|
24.05
|
24.20
|
24.30
|
21.61
|
731,200
|
|
|
10/6/2022
|
+0.60 / +2.52%
|
24.00
|
24.55
|
24.00
|
24.40
|
24.36
|
21.79
|
555,800
|
|
|
10/5/2022
|
+1.55 / +6.97%
|
22.40
|
23.80
|
22.30
|
23.80
|
23.06
|
21.25
|
588,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
22.35
|
22.70
|
22.25
|
22.25
|
22.46
|
19.87
|
397,300
|
|
|
10/3/2022
|
-0.80 / -3.47%
|
23.00
|
23.00
|
22.20
|
22.25
|
22.48
|
19.87
|
805,300
|
|
|
9/30/2022
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.60
|
23.05
|
22.83
|
20.58
|
305,600
|
|
|
9/29/2022
|
+0.50 / +2.22%
|
22.85
|
23.20
|
22.50
|
23.00
|
23.04
|
20.54
|
617,500
|
|
|
9/28/2022
|
+0.75 / +3.45%
|
21.40
|
22.80
|
21.40
|
22.50
|
22.15
|
20.09
|
629,100
|
|
|
9/27/2022
|
+0.45 / +2.11%
|
21.80
|
21.90
|
21.10
|
21.75
|
21.47
|
19.42
|
507,700
|
|
|
9/26/2022
|
+1.20 / +5.97%
|
20.05
|
21.30
|
19.50
|
21.30
|
20.28
|
19.02
|
661,000
|
|
|
9/23/2022
|
+0.80 / +4.15%
|
19.25
|
20.15
|
19.20
|
20.10
|
19.78
|
17.95
|
570,000
|
|
|
9/22/2022
|
+0.20 / +1.05%
|
19.15
|
19.40
|
19.00
|
19.30
|
19.21
|
17.23
|
354,600
|
|
|
9/21/2022
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.80
|
17.05
|
306,400
|
|
|
9/20/2022
|
+0.25 / +1.34%
|
18.65
|
19.00
|
18.60
|
18.90
|
18.80
|
16.88
|
379,700
|
|
|
9/19/2022
|
+0.25 / +1.36%
|
18.55
|
18.70
|
18.30
|
18.65
|
18.43
|
16.65
|
371,100
|
|
|
9/16/2022
|
-0.10 / -0.54%
|
18.45
|
18.50
|
18.20
|
18.40
|
18.34
|
16.43
|
354,600
|
|
|
9/15/2022
|
-0.10 / -0.54%
|
18.55
|
18.55
|
18.25
|
18.50
|
18.41
|
16.52
|
429,500
|
|
|
9/14/2022
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.10
|
18.60
|
18.29
|
16.61
|
484,400
|
|
|
9/13/2022
|
-0.55 / -2.90%
|
18.45
|
18.70
|
18.30
|
18.40
|
18.44
|
16.43
|
360,900
|
|
|
9/12/2022
|
-0.05 / -0.26%
|
18.55
|
19.00
|
18.50
|
18.95
|
18.79
|
16.92
|
262,500
|
|
|
9/9/2022
|
-0.10 / -0.52%
|
19.35
|
19.35
|
18.70
|
19.00
|
18.94
|
16.96
|
130,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
17.80
|
19.10
|
18.60
|
17.05
|
191,100
|
|
|
9/7/2022
|
-0.50 / -2.55%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.24
|
17.05
|
359,500
|
|
|
9/6/2022
|
-0.30 / -1.51%
|
19.95
|
19.95
|
19.60
|
19.60
|
19.79
|
17.50
|
297,800
|
|
|
9/5/2022
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.92
|
17.77
|
245,100
|
|
|