|
Closing price on 10/6/2023
|
|
| Open |
32.70 |
| High |
32.80 |
| Low |
32.50 |
| Volume |
84,000 |
| Split-adjusted Price |
26.62 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.50
|
32.70
|
32.63
|
26.62
|
84,000
|
|
|
10/5/2023
|
-0.05 / -0.15%
|
32.60
|
32.70
|
32.55
|
32.70
|
32.61
|
26.62
|
169,900
|
|
|
10/4/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.50
|
32.75
|
32.67
|
26.66
|
179,600
|
|
|
10/3/2023
|
+0.05 / +0.15%
|
32.80
|
32.85
|
32.50
|
32.75
|
32.66
|
26.66
|
161,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
32.85
|
33.00
|
32.65
|
32.70
|
32.81
|
26.62
|
147,000
|
|
|
9/29/2023
|
-0.05 / -0.15%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.62
|
26.62
|
422,000
|
|
|
9/28/2023
|
-0.05 / -0.15%
|
32.70
|
32.80
|
32.65
|
32.75
|
32.71
|
26.66
|
476,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.65
|
32.80
|
32.69
|
26.70
|
220,100
|
|
|
9/26/2023
|
-0.10 / -0.30%
|
32.90
|
32.95
|
32.60
|
32.80
|
32.75
|
26.70
|
201,900
|
|
|
9/25/2023
|
0.00 / 0.00%
|
32.95
|
33.00
|
32.60
|
32.90
|
32.78
|
26.78
|
412,200
|
|
|
9/22/2023
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.45
|
32.90
|
32.66
|
26.78
|
375,300
|
|
|
9/21/2023
|
-0.30 / -0.90%
|
33.30
|
33.30
|
32.90
|
32.90
|
33.02
|
26.78
|
302,800
|
|
|
9/20/2023
|
+0.10 / +0.30%
|
33.10
|
33.20
|
32.90
|
33.20
|
33.00
|
27.03
|
754,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
33.15
|
33.15
|
32.95
|
33.10
|
33.02
|
26.95
|
330,300
|
|
|
9/18/2023
|
-0.10 / -0.30%
|
33.45
|
33.45
|
33.00
|
33.10
|
33.18
|
26.95
|
321,600
|
|
|
9/15/2023
|
+0.55 / +1.68%
|
32.60
|
33.20
|
32.55
|
33.20
|
32.80
|
27.03
|
350,300
|
|
|
9/14/2023
|
+0.55 / +1.71%
|
32.10
|
32.65
|
32.05
|
32.65
|
32.26
|
26.58
|
418,000
|
|
|
9/13/2023
|
-0.25 / -0.77%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.10
|
26.13
|
1,332,800
|
|
|
9/12/2023
|
-0.25 / -0.77%
|
32.70
|
32.70
|
32.30
|
32.35
|
32.41
|
26.34
|
573,400
|
|
|
9/11/2023
|
+0.35 / +1.09%
|
32.30
|
32.60
|
32.25
|
32.60
|
32.43
|
26.54
|
230,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
32.20
|
32.25
|
31.90
|
32.25
|
32.08
|
26.25
|
313,200
|
|
|
9/7/2023
|
-0.20 / -0.62%
|
32.55
|
32.65
|
32.20
|
32.25
|
32.37
|
26.25
|
283,400
|
|
|
9/6/2023
|
+0.80 / +2.53%
|
31.70
|
32.45
|
31.65
|
32.45
|
32.00
|
26.42
|
298,600
|
|
|
9/5/2023
|
+0.35 / +1.12%
|
31.20
|
31.65
|
31.10
|
31.65
|
31.28
|
25.77
|
324,000
|
|
|
8/31/2023
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.05
|
31.30
|
31.21
|
25.48
|
200,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
31.20
|
31.35
|
31.10
|
31.30
|
31.21
|
25.48
|
241,500
|
|
|
8/29/2023
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.25
|
31.30
|
31.36
|
25.48
|
426,300
|
|
|
8/28/2023
|
+0.40 / +1.29%
|
31.20
|
31.40
|
30.90
|
31.40
|
31.23
|
25.56
|
347,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.80
|
31.00
|
30.94
|
25.24
|
290,600
|
|
|
8/24/2023
|
+0.20 / +0.65%
|
31.10
|
31.10
|
30.60
|
31.00
|
30.73
|
25.24
|
250,800
|
|
|