|
Closing price on 10/17/2018
|
|
| Open |
23.80 |
| High |
23.95 |
| Low |
22.35 |
| Volume |
22,120 |
| Split-adjusted Price |
9.27 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
0.00 / 0.00%
|
23.80
|
23.95
|
22.35
|
23.90
|
23.87
|
9.27
|
22,120
|
|
|
10/16/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.82
|
9.27
|
25,650
|
|
|
10/15/2018
|
+0.35 / +1.49%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.80
|
9.27
|
25,000
|
|
|
10/12/2018
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
9.14
|
10
|
|
|
10/11/2018
|
-0.45 / -1.88%
|
24.00
|
24.00
|
22.40
|
23.55
|
23.49
|
9.14
|
14,110
|
|
|
10/10/2018
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.89
|
9.31
|
41,100
|
|
|
10/9/2018
|
+0.05 / +0.21%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.20
|
9.27
|
1,710
|
|
|
10/8/2018
|
+1.45 / +6.47%
|
23.85
|
23.85
|
21.05
|
23.85
|
23.64
|
9.25
|
19,080
|
|
|
10/5/2018
|
-1.50 / -6.28%
|
23.80
|
23.90
|
22.40
|
22.40
|
23.85
|
8.69
|
20,210
|
|
|
10/4/2018
|
-0.10 / -0.42%
|
23.95
|
24.00
|
22.50
|
23.90
|
23.59
|
9.27
|
15,660
|
|
|
10/3/2018
|
-0.50 / -2.04%
|
22.85
|
24.00
|
22.80
|
24.00
|
23.04
|
9.31
|
7,030
|
|
|
10/2/2018
|
0.00 / 0.00%
|
22.85
|
24.95
|
22.80
|
24.50
|
22.82
|
9.50
|
10,650
|
|
|
10/1/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
9.50
|
1,000
|
|
|
9/28/2018
|
+1.00 / +4.26%
|
23.80
|
24.50
|
21.90
|
24.50
|
23.98
|
9.50
|
14,510
|
|
|
9/27/2018
|
+0.20 / +0.86%
|
21.75
|
23.50
|
21.75
|
23.50
|
22.22
|
9.12
|
1,080
|
|
|
9/26/2018
|
-0.70 / -2.92%
|
24.50
|
24.50
|
22.35
|
23.30
|
24.37
|
9.04
|
20,350
|
|
|
9/25/2018
|
-0.40 / -1.64%
|
22.70
|
24.00
|
22.70
|
24.00
|
22.82
|
9.31
|
16,260
|
|
|
9/24/2018
|
-1.00 / -3.94%
|
25.00
|
27.10
|
23.65
|
24.40
|
24.29
|
9.47
|
17,660
|
|
|
9/21/2018
|
+1.40 / +5.83%
|
23.80
|
25.40
|
23.80
|
25.40
|
24.60
|
9.85
|
10,510
|
|
|
9/20/2018
|
+0.70 / +3.00%
|
23.30
|
24.00
|
21.70
|
24.00
|
22.43
|
9.31
|
43,700
|
|
|
9/19/2018
|
+0.90 / +4.02%
|
22.40
|
23.30
|
22.40
|
23.30
|
23.05
|
9.04
|
36,100
|
|
|
9/18/2018
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.38
|
8.69
|
26,100
|
|
|
9/17/2018
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.80
|
22.40
|
21.90
|
8.69
|
21,000
|
|
|
9/14/2018
|
-0.60 / -2.61%
|
22.50
|
22.50
|
21.40
|
22.40
|
22.39
|
8.69
|
16,210
|
|
|
9/13/2018
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.06
|
8.92
|
10,200
|
|
|
9/12/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.87
|
8.53
|
31,000
|
|
|
9/11/2018
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.53
|
8,100
|
|
|
9/10/2018
|
-0.30 / -1.33%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.29
|
8.65
|
14,000
|
|
|
9/7/2018
|
+0.50 / +2.26%
|
22.00
|
23.00
|
22.00
|
22.60
|
22.54
|
8.77
|
18,100
|
|
|
9/6/2018
|
-1.00 / -4.33%
|
21.50
|
22.50
|
21.50
|
22.10
|
21.78
|
8.57
|
21,030
|
|
|