|
Closing price on 10/31/2019
|
|
| Open |
22.10 |
| High |
22.25 |
| Low |
20.70 |
| Volume |
186,800 |
| Split-adjusted Price |
14.50 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
+0.30 / +1.37%
|
22.10
|
22.25
|
20.70
|
22.25
|
21.93
|
14.50
|
186,800
|
|
|
10/30/2019
|
+0.05 / +0.23%
|
22.80
|
22.80
|
21.00
|
21.95
|
21.81
|
14.30
|
100,130
|
|
|
10/29/2019
|
-0.50 / -2.23%
|
22.50
|
22.60
|
21.20
|
21.90
|
22.08
|
14.27
|
314,810
|
|
|
10/28/2019
|
-0.10 / -0.44%
|
22.00
|
22.45
|
21.35
|
22.40
|
21.92
|
14.60
|
175,420
|
|
|
10/25/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.31
|
14.66
|
162,970
|
|
|
10/24/2019
|
0.00 / 0.00%
|
22.60
|
22.65
|
21.15
|
22.50
|
22.37
|
14.66
|
156,270
|
|
|
10/23/2019
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.50
|
22.45
|
14.66
|
334,340
|
|
|
10/22/2019
|
-0.50 / -2.17%
|
22.85
|
22.90
|
21.60
|
22.50
|
22.50
|
14.66
|
248,440
|
|
|
10/21/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.30
|
23.00
|
22.89
|
14.99
|
170,950
|
|
|
10/18/2019
|
+0.95 / +4.31%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.36
|
14.99
|
565,610
|
|
|
10/17/2019
|
-0.95 / -4.13%
|
24.50
|
24.60
|
22.05
|
22.05
|
23.65
|
14.37
|
148,190
|
|
|
10/16/2019
|
-0.30 / -1.29%
|
23.60
|
23.70
|
22.95
|
23.00
|
23.24
|
14.99
|
131,570
|
|
|
10/15/2019
|
+0.80 / +3.56%
|
22.90
|
23.60
|
22.70
|
23.30
|
23.00
|
15.18
|
119,700
|
|
|
10/14/2019
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.44
|
14.66
|
107,030
|
|
|
10/11/2019
|
-1.55 / -6.50%
|
23.80
|
23.80
|
22.25
|
22.30
|
23.42
|
14.53
|
160,940
|
|
|
10/10/2019
|
+0.15 / +0.63%
|
23.00
|
23.85
|
23.00
|
23.85
|
23.15
|
15.54
|
121,030
|
|
|
10/9/2019
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.40
|
23.70
|
23.50
|
15.44
|
165,500
|
|
|
10/8/2019
|
+0.40 / +1.74%
|
22.50
|
23.60
|
22.50
|
23.40
|
23.12
|
15.25
|
1,018,060
|
|
|
10/7/2019
|
-0.70 / -2.95%
|
23.65
|
23.65
|
22.15
|
23.00
|
23.55
|
14.99
|
154,890
|
|
|
10/4/2019
|
0.00 / 0.00%
|
23.65
|
23.70
|
23.50
|
23.70
|
23.59
|
15.44
|
131,260
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.65
|
23.70
|
22.10
|
23.70
|
23.55
|
15.44
|
142,070
|
|
|
10/2/2019
|
-0.25 / -1.04%
|
23.95
|
23.95
|
22.35
|
23.70
|
23.74
|
15.44
|
126,900
|
|
|
10/1/2019
|
+1.55 / +6.92%
|
22.40
|
23.95
|
22.35
|
23.95
|
22.74
|
15.61
|
954,520
|
|
|
9/30/2019
|
-0.10 / -0.44%
|
22.35
|
22.40
|
21.05
|
22.40
|
22.29
|
14.60
|
98,220
|
|
|
9/27/2019
|
+1.15 / +5.39%
|
21.20
|
22.50
|
21.00
|
22.50
|
21.14
|
14.66
|
52,120
|
|
|
9/26/2019
|
-0.45 / -2.06%
|
21.45
|
21.45
|
20.45
|
21.35
|
21.34
|
13.91
|
95,940
|
|
|
9/25/2019
|
+1.35 / +6.60%
|
20.40
|
21.85
|
20.30
|
21.80
|
20.71
|
14.20
|
92,100
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.00
|
20.45
|
20.32
|
13.32
|
41,540
|
|
|
9/23/2019
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.45
|
20.48
|
13.32
|
80,020
|
|
|
9/20/2019
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.00
|
20.45
|
20.27
|
13.32
|
72,120
|
|
|