|
Closing price on 10/26/2020
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.40 |
| Volume |
212,310 |
| Split-adjusted Price |
13.55 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.80
|
20.58
|
13.55
|
212,310
|
|
|
10/23/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.35
|
20.80
|
20.54
|
13.55
|
216,910
|
|
|
10/22/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.80
|
20.58
|
13.55
|
567,190
|
|
|
10/21/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.62
|
13.55
|
733,330
|
|
|
10/20/2020
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.62
|
13.55
|
229,080
|
|
|
10/19/2020
|
-0.35 / -1.66%
|
21.05
|
21.05
|
20.45
|
20.70
|
20.66
|
13.49
|
206,620
|
|
|
10/16/2020
|
+0.05 / +0.24%
|
20.90
|
21.05
|
20.45
|
21.05
|
20.60
|
13.72
|
665,440
|
|
|
10/15/2020
|
-0.10 / -0.47%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.59
|
13.68
|
207,390
|
|
|
10/14/2020
|
+0.55 / +2.68%
|
20.80
|
21.10
|
20.45
|
21.10
|
20.62
|
13.75
|
217,650
|
|
|
10/13/2020
|
-0.15 / -0.72%
|
20.70
|
20.90
|
20.55
|
20.55
|
20.68
|
13.39
|
473,250
|
|
|
10/12/2020
|
+0.05 / +0.24%
|
21.05
|
21.05
|
20.50
|
20.70
|
20.75
|
13.49
|
193,010
|
|
|
10/9/2020
|
-1.35 / -6.14%
|
21.50
|
21.50
|
20.65
|
20.65
|
21.11
|
13.46
|
369,720
|
|
|
10/8/2020
|
+1.10 / +5.26%
|
20.90
|
22.00
|
20.70
|
22.00
|
20.85
|
14.33
|
465,500
|
|
|
10/7/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.65
|
20.90
|
20.84
|
13.62
|
466,550
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.65
|
21.00
|
20.81
|
13.68
|
208,400
|
|
|
10/5/2020
|
-0.10 / -0.47%
|
21.00
|
21.05
|
20.90
|
21.00
|
20.95
|
13.68
|
496,330
|
|
|
10/2/2020
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.75
|
21.10
|
20.96
|
13.75
|
439,190
|
|
|
10/1/2020
|
+0.10 / +0.47%
|
21.00
|
21.25
|
20.75
|
21.20
|
21.11
|
13.81
|
220,070
|
|
|
9/30/2020
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.60
|
21.10
|
20.83
|
13.75
|
362,930
|
|
|
9/29/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
21.10
|
20.77
|
13.75
|
156,250
|
|
|
9/28/2020
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.85
|
21.10
|
21.00
|
13.75
|
209,710
|
|
|
9/25/2020
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.20
|
21.05
|
13.81
|
499,300
|
|
|
9/24/2020
|
+0.05 / +0.24%
|
21.25
|
21.30
|
20.90
|
21.30
|
21.09
|
13.88
|
205,250
|
|
|
9/23/2020
|
-0.10 / -0.47%
|
21.20
|
21.25
|
21.00
|
21.25
|
21.14
|
13.85
|
204,820
|
|
|
9/22/2020
|
+0.05 / +0.23%
|
21.30
|
21.35
|
20.95
|
21.35
|
21.15
|
13.91
|
206,850
|
|
|
9/21/2020
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.00
|
21.30
|
21.24
|
13.88
|
214,120
|
|
|
9/18/2020
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.00
|
21.35
|
21.20
|
13.91
|
207,710
|
|
|
9/17/2020
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.05
|
21.40
|
21.29
|
13.94
|
202,140
|
|
|
9/16/2020
|
+0.05 / +0.23%
|
21.05
|
21.45
|
21.05
|
21.45
|
21.34
|
13.98
|
364,440
|
|
|
9/15/2020
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.28
|
13.94
|
452,880
|
|
|