|
Closing price on 11/2/2020
|
|
| Open |
20.60 |
| High |
20.75 |
| Low |
20.40 |
| Volume |
215,130 |
| Split-adjusted Price |
12.64 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.40
|
20.75
|
20.55
|
12.64
|
215,130
|
|
|
10/30/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.45
|
20.75
|
20.61
|
12.64
|
220,210
|
|
|
10/29/2020
|
-0.05 / -0.24%
|
20.40
|
20.75
|
20.40
|
20.75
|
20.54
|
12.64
|
517,550
|
|
|
10/28/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.58
|
12.67
|
209,070
|
|
|
10/27/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.55
|
12.67
|
693,040
|
|
|
10/26/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.80
|
20.58
|
12.67
|
212,310
|
|
|
10/23/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.35
|
20.80
|
20.54
|
12.67
|
216,910
|
|
|
10/22/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.80
|
20.58
|
12.67
|
567,190
|
|
|
10/21/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.62
|
12.67
|
733,330
|
|
|
10/20/2020
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.62
|
12.67
|
229,080
|
|
|
10/19/2020
|
-0.35 / -1.66%
|
21.05
|
21.05
|
20.45
|
20.70
|
20.66
|
12.61
|
206,620
|
|
|
10/16/2020
|
+0.05 / +0.24%
|
20.90
|
21.05
|
20.45
|
21.05
|
20.60
|
12.82
|
665,440
|
|
|
10/15/2020
|
-0.10 / -0.47%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.59
|
12.79
|
207,390
|
|
|
10/14/2020
|
+0.55 / +2.68%
|
20.80
|
21.10
|
20.45
|
21.10
|
20.62
|
12.85
|
217,650
|
|
|
10/13/2020
|
-0.15 / -0.72%
|
20.70
|
20.90
|
20.55
|
20.55
|
20.68
|
12.51
|
473,250
|
|
|
10/12/2020
|
+0.05 / +0.24%
|
21.05
|
21.05
|
20.50
|
20.70
|
20.75
|
12.61
|
193,010
|
|
|
10/9/2020
|
-1.35 / -6.14%
|
21.50
|
21.50
|
20.65
|
20.65
|
21.11
|
12.57
|
369,720
|
|
|
10/8/2020
|
+1.10 / +5.26%
|
20.90
|
22.00
|
20.70
|
22.00
|
20.85
|
13.40
|
465,500
|
|
|
10/7/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.65
|
20.90
|
20.84
|
12.73
|
466,550
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.65
|
21.00
|
20.81
|
12.79
|
208,400
|
|
|
10/5/2020
|
-0.10 / -0.47%
|
21.00
|
21.05
|
20.90
|
21.00
|
20.95
|
12.79
|
496,330
|
|
|
10/2/2020
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.75
|
21.10
|
20.96
|
12.85
|
439,190
|
|
|
10/1/2020
|
+0.10 / +0.47%
|
21.00
|
21.25
|
20.75
|
21.20
|
21.11
|
12.91
|
220,070
|
|
|
9/30/2020
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.60
|
21.10
|
20.83
|
12.85
|
362,930
|
|
|
9/29/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
21.10
|
20.77
|
12.85
|
156,250
|
|
|
9/28/2020
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.85
|
21.10
|
21.00
|
12.85
|
209,710
|
|
|
9/25/2020
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.20
|
21.05
|
12.91
|
499,300
|
|
|
9/24/2020
|
+0.05 / +0.24%
|
21.25
|
21.30
|
20.90
|
21.30
|
21.09
|
12.97
|
205,250
|
|
|
9/23/2020
|
-0.10 / -0.47%
|
21.20
|
21.25
|
21.00
|
21.25
|
21.14
|
12.94
|
204,820
|
|
|
9/22/2020
|
+0.05 / +0.23%
|
21.30
|
21.35
|
20.95
|
21.35
|
21.15
|
13.00
|
206,850
|
|
|