|
Closing price on 11/21/2018
|
|
| Open |
24.50 |
| High |
25.50 |
| Low |
23.50 |
| Volume |
18,110 |
| Split-adjusted Price |
9.12 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2018
|
-0.50 / -2.08%
|
24.50
|
25.50
|
23.50
|
23.50
|
24.52
|
9.12
|
18,110
|
|
|
11/20/2018
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.81
|
9.31
|
25,700
|
|
|
11/19/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.31
|
0
|
|
|
11/16/2018
|
+0.20 / +0.84%
|
24.50
|
24.50
|
23.90
|
24.00
|
24.17
|
9.31
|
17,500
|
|
|
11/15/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.23
|
0
|
|
|
11/14/2018
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.75
|
9.23
|
25,500
|
|
|
11/13/2018
|
-0.20 / -0.83%
|
22.40
|
23.80
|
22.40
|
23.80
|
23.68
|
9.23
|
7,560
|
|
|
11/12/2018
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.69
|
9.31
|
22,030
|
|
|
11/9/2018
|
-1.70 / -6.80%
|
25.50
|
25.50
|
23.30
|
23.30
|
25.00
|
9.04
|
40
|
|
|
11/8/2018
|
+1.10 / +4.60%
|
23.25
|
25.00
|
23.25
|
25.00
|
23.48
|
9.70
|
46,500
|
|
|
11/7/2018
|
-0.30 / -1.24%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.27
|
27,000
|
|
|
11/6/2018
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.02
|
9.39
|
50,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.27
|
0
|
|
|
11/2/2018
|
+0.45 / +1.92%
|
23.45
|
23.90
|
23.45
|
23.90
|
23.65
|
9.27
|
20,000
|
|
|
11/1/2018
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.43
|
9.10
|
21,000
|
|
|
10/31/2018
|
-0.45 / -1.88%
|
22.30
|
23.45
|
22.30
|
23.45
|
23.08
|
9.10
|
130
|
|
|
10/30/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.27
|
0
|
|
|
10/29/2018
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.27
|
22,030
|
|
|
10/26/2018
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
24.00
|
23.20
|
9.31
|
510
|
|
|
10/25/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.31
|
0
|
|
|
10/24/2018
|
+0.05 / +0.21%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.70
|
9.31
|
20,000
|
|
|
10/23/2018
|
+0.05 / +0.21%
|
23.80
|
23.95
|
22.55
|
23.95
|
23.79
|
9.29
|
15,680
|
|
|
10/22/2018
|
-0.05 / -0.21%
|
23.60
|
23.90
|
23.55
|
23.90
|
23.60
|
9.27
|
26,100
|
|
|
10/19/2018
|
+1.45 / +6.44%
|
23.00
|
23.95
|
23.00
|
23.95
|
23.03
|
9.29
|
21,100
|
|
|
10/18/2018
|
-1.40 / -5.86%
|
24.00
|
24.00
|
22.50
|
22.50
|
23.97
|
8.73
|
7,010
|
|
|
10/17/2018
|
0.00 / 0.00%
|
23.80
|
23.95
|
22.35
|
23.90
|
23.87
|
9.27
|
22,120
|
|
|
10/16/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.82
|
9.27
|
25,650
|
|
|
10/15/2018
|
+0.35 / +1.49%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.80
|
9.27
|
25,000
|
|
|
10/12/2018
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
9.14
|
10
|
|
|
10/11/2018
|
-0.45 / -1.88%
|
24.00
|
24.00
|
22.40
|
23.55
|
23.49
|
9.14
|
14,110
|
|
|