|
Closing price on 10/7/2021
|
|
| Open |
19.90 |
| High |
19.95 |
| Low |
19.80 |
| Volume |
830,450 |
| Split-adjusted Price |
15.96 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.80
|
19.90
|
19.85
|
15.96
|
830,450
|
|
|
10/6/2021
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.70
|
19.90
|
19.81
|
15.96
|
1,453,900
|
|
|
10/5/2021
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.55
|
19.90
|
19.67
|
15.96
|
619,200
|
|
|
10/4/2021
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.65
|
19.90
|
19.72
|
15.96
|
317,400
|
|
|
10/1/2021
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.70
|
19.95
|
19.84
|
16.00
|
325,800
|
|
|
9/30/2021
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.80
|
19.95
|
19.88
|
16.00
|
320,100
|
|
|
9/29/2021
|
+0.35 / +1.79%
|
19.75
|
19.90
|
18.70
|
19.90
|
19.41
|
15.96
|
360,300
|
|
|
9/28/2021
|
-0.45 / -2.25%
|
19.75
|
19.80
|
19.50
|
19.55
|
19.62
|
15.68
|
307,100
|
|
|
9/27/2021
|
-0.05 / -0.25%
|
19.70
|
20.00
|
19.20
|
20.00
|
19.65
|
16.04
|
1,778,900
|
|
|
9/24/2021
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.75
|
20.05
|
19.86
|
16.08
|
760,100
|
|
|
9/23/2021
|
-0.05 / -0.25%
|
20.10
|
20.15
|
19.80
|
20.10
|
19.94
|
16.12
|
306,300
|
|
|
9/22/2021
|
+0.05 / +0.25%
|
20.10
|
20.15
|
19.85
|
20.15
|
19.97
|
16.16
|
687,800
|
|
|
9/21/2021
|
-0.05 / -0.25%
|
20.15
|
20.15
|
19.90
|
20.10
|
20.05
|
16.12
|
308,200
|
|
|
9/20/2021
|
+0.05 / +0.25%
|
20.10
|
20.20
|
19.75
|
20.15
|
20.06
|
16.16
|
326,300
|
|
|
9/17/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.75
|
20.10
|
19.97
|
16.12
|
301,500
|
|
|
9/16/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.01
|
16.12
|
316,100
|
|
|
9/15/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.02
|
16.12
|
302,700
|
|
|
9/14/2021
|
+0.05 / +0.25%
|
20.05
|
20.10
|
19.90
|
20.10
|
19.97
|
16.12
|
319,200
|
|
|
9/13/2021
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.80
|
20.05
|
19.97
|
16.08
|
319,300
|
|
|
9/10/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.85
|
20.05
|
19.99
|
16.08
|
324,800
|
|
|
9/9/2021
|
-0.05 / -0.25%
|
20.05
|
20.10
|
19.95
|
20.05
|
20.04
|
16.08
|
332,300
|
|
|
9/8/2021
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.95
|
20.10
|
20.02
|
16.12
|
324,100
|
|
|
9/7/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.07
|
16.20
|
336,000
|
|
|
9/6/2021
|
+0.10 / +0.50%
|
20.05
|
20.20
|
19.90
|
20.20
|
20.10
|
16.20
|
352,600
|
|
|
9/1/2021
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.75
|
20.10
|
20.03
|
16.12
|
314,500
|
|
|
8/31/2021
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.90
|
20.10
|
20.03
|
16.12
|
319,200
|
|
|
8/30/2021
|
+0.05 / +0.25%
|
20.05
|
20.20
|
20.00
|
20.15
|
20.06
|
16.16
|
854,900
|
|
|
8/27/2021
|
+0.05 / +0.25%
|
20.05
|
20.10
|
19.80
|
20.10
|
19.97
|
16.12
|
297,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.05
|
19.99
|
16.08
|
625,800
|
|
|
8/25/2021
|
-0.05 / -0.25%
|
20.00
|
20.15
|
19.85
|
20.05
|
19.99
|
16.08
|
296,000
|
|
|