|
Closing price on 11/10/2022
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.20 |
| Volume |
406,600 |
| Split-adjusted Price |
20.76 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
-0.15 / -0.58%
|
25.70
|
25.70
|
25.20
|
25.50
|
25.37
|
20.76
|
406,600
|
|
|
11/9/2022
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.20
|
25.65
|
25.59
|
20.88
|
389,600
|
|
|
11/8/2022
|
+0.20 / +0.79%
|
25.00
|
25.60
|
24.95
|
25.55
|
25.26
|
20.80
|
440,400
|
|
|
11/7/2022
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.05
|
25.35
|
25.30
|
20.64
|
458,600
|
|
|
11/4/2022
|
-0.05 / -0.19%
|
25.60
|
25.65
|
25.45
|
25.65
|
25.54
|
20.88
|
379,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.55
|
25.70
|
25.63
|
20.92
|
357,800
|
|
|
11/2/2022
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.65
|
25.70
|
25.77
|
20.92
|
347,000
|
|
|
11/1/2022
|
+0.20 / +0.78%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.92
|
21.17
|
483,400
|
|
|
10/31/2022
|
+0.70 / +2.79%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.56
|
21.00
|
619,500
|
|
|
10/28/2022
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.05
|
25.10
|
25.18
|
20.43
|
558,000
|
|
|
10/27/2022
|
+0.70 / +2.88%
|
24.35
|
25.00
|
24.30
|
25.00
|
24.50
|
20.35
|
448,800
|
|
|
10/26/2022
|
-0.30 / -1.22%
|
24.50
|
24.60
|
24.25
|
24.30
|
24.32
|
19.78
|
425,500
|
|
|
10/25/2022
|
+0.30 / +1.23%
|
24.30
|
26.00
|
24.20
|
24.60
|
24.69
|
20.03
|
688,200
|
|
|
10/24/2022
|
-0.25 / -1.02%
|
24.55
|
24.80
|
24.10
|
24.30
|
24.39
|
19.78
|
699,200
|
|
|
10/21/2022
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.50
|
24.55
|
24.62
|
19.99
|
729,600
|
|
|
10/20/2022
|
+0.50 / +2.08%
|
24.05
|
24.70
|
24.05
|
24.55
|
24.45
|
19.99
|
723,515
|
|
|
10/19/2022
|
+0.05 / +0.21%
|
24.00
|
24.15
|
23.95
|
24.05
|
24.02
|
19.58
|
479,600
|
|
|
10/18/2022
|
-0.10 / -0.41%
|
24.25
|
24.30
|
23.95
|
24.00
|
24.16
|
19.54
|
589,500
|
|
|
10/17/2022
|
+0.10 / +0.42%
|
23.95
|
24.35
|
23.95
|
24.10
|
24.13
|
19.62
|
448,300
|
|
|
10/14/2022
|
+0.50 / +2.13%
|
23.30
|
24.10
|
23.30
|
24.00
|
23.95
|
19.54
|
1,205,178
|
|
|
10/13/2022
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.10
|
23.50
|
23.30
|
19.13
|
976,555
|
|
|
10/12/2022
|
-0.25 / -1.05%
|
24.40
|
24.40
|
23.55
|
23.55
|
23.72
|
19.17
|
1,089,600
|
|
|
10/11/2022
|
-0.70 / -2.86%
|
24.90
|
24.90
|
23.80
|
23.80
|
24.22
|
19.38
|
946,700
|
|
|
10/10/2022
|
+0.30 / +1.24%
|
24.40
|
24.50
|
23.90
|
24.50
|
24.11
|
19.95
|
301,300
|
|
|
10/7/2022
|
-0.20 / -0.82%
|
24.60
|
24.70
|
24.05
|
24.20
|
24.30
|
19.70
|
731,200
|
|
|
10/6/2022
|
+0.60 / +2.52%
|
24.00
|
24.55
|
24.00
|
24.40
|
24.36
|
19.86
|
555,800
|
|
|
10/5/2022
|
+1.55 / +6.97%
|
22.40
|
23.80
|
22.30
|
23.80
|
23.06
|
19.38
|
588,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
22.35
|
22.70
|
22.25
|
22.25
|
22.46
|
18.11
|
397,300
|
|
|
10/3/2022
|
-0.80 / -3.47%
|
23.00
|
23.00
|
22.20
|
22.25
|
22.48
|
18.11
|
805,300
|
|
|
9/30/2022
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.60
|
23.05
|
22.83
|
18.76
|
305,600
|
|
|