|
Closing price on 11/19/2021
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
19.85 |
| Volume |
321,200 |
| Split-adjusted Price |
16.69 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-0.40 / -1.89%
|
21.00
|
21.10
|
19.85
|
20.80
|
20.55
|
16.69
|
321,200
|
|
|
11/18/2021
|
-0.45 / -2.08%
|
21.50
|
21.50
|
20.65
|
21.20
|
20.90
|
17.01
|
308,400
|
|
|
11/17/2021
|
-0.05 / -0.23%
|
21.70
|
21.75
|
20.65
|
21.65
|
21.61
|
17.37
|
311,800
|
|
|
11/16/2021
|
+1.35 / +6.63%
|
20.35
|
21.75
|
20.00
|
21.70
|
20.35
|
17.41
|
379,800
|
|
|
11/15/2021
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.35
|
20.23
|
16.32
|
323,800
|
|
|
11/12/2021
|
+0.05 / +0.25%
|
20.25
|
20.35
|
20.15
|
20.35
|
20.27
|
16.32
|
325,800
|
|
|
11/11/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.24
|
16.28
|
328,300
|
|
|
11/10/2021
|
+0.10 / +0.50%
|
20.25
|
20.45
|
20.25
|
20.30
|
20.31
|
16.28
|
322,200
|
|
|
11/9/2021
|
-0.20 / -0.98%
|
20.35
|
20.40
|
20.10
|
20.20
|
20.33
|
16.20
|
322,300
|
|
|
11/8/2021
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.15
|
20.40
|
20.28
|
16.37
|
314,700
|
|
|
11/5/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.29
|
16.37
|
541,200
|
|
|
11/4/2021
|
-0.05 / -0.24%
|
20.40
|
20.45
|
19.70
|
20.40
|
20.11
|
16.37
|
348,200
|
|
|
11/3/2021
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.00
|
20.45
|
20.25
|
16.41
|
353,600
|
|
|
11/2/2021
|
0.00 / 0.00%
|
20.20
|
20.55
|
20.20
|
20.50
|
20.42
|
16.45
|
496,900
|
|
|
11/1/2021
|
+0.05 / +0.24%
|
20.45
|
20.50
|
20.35
|
20.50
|
20.45
|
16.45
|
324,300
|
|
|
10/29/2021
|
+0.10 / +0.49%
|
20.35
|
20.50
|
20.25
|
20.45
|
20.44
|
16.41
|
321,000
|
|
|
10/28/2021
|
+0.15 / +0.74%
|
20.20
|
20.35
|
20.20
|
20.35
|
20.28
|
16.32
|
316,300
|
|
|
10/27/2021
|
+0.15 / +0.75%
|
20.05
|
20.20
|
19.95
|
20.20
|
20.02
|
16.20
|
314,900
|
|
|
10/26/2021
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.95
|
20.05
|
19.98
|
16.08
|
317,400
|
|
|
10/25/2021
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.80
|
20.05
|
19.96
|
16.08
|
481,200
|
|
|
10/22/2021
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.85
|
20.05
|
19.94
|
16.08
|
333,100
|
|
|
10/21/2021
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.85
|
20.05
|
19.94
|
16.08
|
308,500
|
|
|
10/20/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.05
|
16.12
|
302,600
|
|
|
10/19/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.95
|
20.10
|
20.03
|
16.12
|
311,600
|
|
|
10/18/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.02
|
16.12
|
322,300
|
|
|
10/15/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.70
|
20.10
|
19.99
|
16.12
|
306,000
|
|
|
10/14/2021
|
0.00 / 0.00%
|
20.10
|
20.15
|
20.00
|
20.10
|
20.05
|
16.12
|
318,000
|
|
|
10/13/2021
|
+0.05 / +0.25%
|
20.05
|
20.10
|
20.05
|
20.10
|
20.05
|
16.12
|
308,300
|
|
|
10/12/2021
|
+0.05 / +0.25%
|
20.00
|
20.05
|
19.90
|
20.05
|
19.97
|
16.08
|
339,100
|
|
|
10/11/2021
|
+0.10 / +0.50%
|
19.95
|
20.00
|
19.70
|
20.00
|
19.89
|
16.04
|
1,191,000
|
|
|