|
Closing price on 11/26/2019
|
|
| Open |
22.15 |
| High |
22.15 |
| Low |
21.40 |
| Volume |
165,860 |
| Split-adjusted Price |
14.30 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.40
|
21.95
|
21.84
|
14.30
|
165,860
|
|
|
11/25/2019
|
+0.05 / +0.23%
|
21.90
|
22.60
|
21.15
|
21.95
|
21.87
|
14.30
|
176,400
|
|
|
11/22/2019
|
-0.60 / -2.67%
|
22.70
|
23.00
|
21.90
|
21.90
|
22.47
|
14.27
|
360,400
|
|
|
11/21/2019
|
-0.30 / -1.32%
|
21.90
|
22.50
|
21.80
|
22.50
|
22.22
|
14.66
|
753,370
|
|
|
11/20/2019
|
0.00 / 0.00%
|
22.65
|
23.00
|
22.05
|
22.80
|
22.61
|
14.86
|
172,020
|
|
|
11/19/2019
|
+0.10 / +0.44%
|
22.40
|
22.80
|
22.30
|
22.80
|
22.60
|
14.86
|
225,793
|
|
|
11/18/2019
|
+0.70 / +3.18%
|
22.90
|
22.90
|
22.00
|
22.70
|
22.63
|
14.79
|
117,010
|
|
|
11/15/2019
|
-0.05 / -0.23%
|
22.90
|
23.00
|
22.00
|
22.00
|
22.88
|
14.33
|
145,820
|
|
|
11/14/2019
|
-1.30 / -5.57%
|
23.00
|
23.00
|
22.00
|
22.05
|
22.76
|
14.37
|
164,510
|
|
|
11/13/2019
|
+0.35 / +1.52%
|
23.80
|
23.80
|
22.50
|
23.35
|
23.41
|
15.21
|
115,310
|
|
|
11/12/2019
|
-1.00 / -4.17%
|
23.80
|
24.00
|
22.55
|
23.00
|
23.19
|
14.99
|
126,550
|
|
|
11/11/2019
|
+0.75 / +3.23%
|
22.80
|
24.00
|
21.65
|
24.00
|
22.85
|
15.64
|
156,590
|
|
|
11/8/2019
|
+0.15 / +0.65%
|
23.10
|
23.25
|
22.40
|
23.25
|
23.11
|
15.15
|
189,720
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.10
|
23.10
|
22.65
|
15.05
|
102,590
|
|
|
11/6/2019
|
+0.10 / +0.43%
|
22.10
|
23.10
|
22.10
|
23.10
|
22.57
|
15.05
|
126,040
|
|
|
11/5/2019
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.10
|
23.00
|
22.65
|
14.99
|
171,430
|
|
|
11/4/2019
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.28
|
14.66
|
173,510
|
|
|
11/1/2019
|
+0.05 / +0.22%
|
22.25
|
22.30
|
21.95
|
22.30
|
22.19
|
14.53
|
142,870
|
|
|
10/31/2019
|
+0.30 / +1.37%
|
22.10
|
22.25
|
20.70
|
22.25
|
21.93
|
14.50
|
186,800
|
|
|
10/30/2019
|
+0.05 / +0.23%
|
22.80
|
22.80
|
21.00
|
21.95
|
21.81
|
14.30
|
100,130
|
|
|
10/29/2019
|
-0.50 / -2.23%
|
22.50
|
22.60
|
21.20
|
21.90
|
22.08
|
14.27
|
314,810
|
|
|
10/28/2019
|
-0.10 / -0.44%
|
22.00
|
22.45
|
21.35
|
22.40
|
21.92
|
14.60
|
175,420
|
|
|
10/25/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.31
|
14.66
|
162,970
|
|
|
10/24/2019
|
0.00 / 0.00%
|
22.60
|
22.65
|
21.15
|
22.50
|
22.37
|
14.66
|
156,270
|
|
|
10/23/2019
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.50
|
22.45
|
14.66
|
334,340
|
|
|
10/22/2019
|
-0.50 / -2.17%
|
22.85
|
22.90
|
21.60
|
22.50
|
22.50
|
14.66
|
248,440
|
|
|
10/21/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.30
|
23.00
|
22.89
|
14.99
|
170,950
|
|
|
10/18/2019
|
+0.95 / +4.31%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.36
|
14.99
|
565,610
|
|
|
10/17/2019
|
-0.95 / -4.13%
|
24.50
|
24.60
|
22.05
|
22.05
|
23.65
|
14.37
|
148,190
|
|
|
10/16/2019
|
-0.30 / -1.29%
|
23.60
|
23.70
|
22.95
|
23.00
|
23.24
|
14.99
|
131,570
|
|
|