|
Closing price on 11/10/2020
|
|
| Open |
20.45 |
| High |
20.55 |
| Low |
20.10 |
| Volume |
221,330 |
| Split-adjusted Price |
13.39 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
0.00 / 0.00%
|
20.45
|
20.55
|
20.10
|
20.55
|
20.42
|
13.39
|
221,330
|
|
|
11/9/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.31
|
13.39
|
230,670
|
|
|
11/6/2020
|
-0.10 / -0.48%
|
20.50
|
20.55
|
20.00
|
20.55
|
20.43
|
13.39
|
212,970
|
|
|
11/5/2020
|
-0.10 / -0.48%
|
20.65
|
20.65
|
19.90
|
20.65
|
20.44
|
13.46
|
203,150
|
|
|
11/4/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.25
|
20.75
|
20.53
|
13.52
|
215,150
|
|
|
11/3/2020
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.40
|
20.75
|
20.53
|
13.52
|
213,750
|
|
|
11/2/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.40
|
20.75
|
20.55
|
13.52
|
215,130
|
|
|
10/30/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.45
|
20.75
|
20.61
|
13.52
|
220,210
|
|
|
10/29/2020
|
-0.05 / -0.24%
|
20.40
|
20.75
|
20.40
|
20.75
|
20.54
|
13.52
|
517,550
|
|
|
10/28/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.58
|
13.55
|
209,070
|
|
|
10/27/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.55
|
13.55
|
693,040
|
|
|
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
|
|
|