|
Closing price on 11/4/2021
|
|
| Open |
20.40 |
| High |
20.45 |
| Low |
19.70 |
| Volume |
348,200 |
| Split-adjusted Price |
16.37 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2021
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.80
|
19.90
|
19.85
|
15.96
|
340,500
|
|
|
10/7/2021
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.80
|
19.90
|
19.85
|
15.96
|
830,450
|
|
|
10/6/2021
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.70
|
19.90
|
19.81
|
15.96
|
1,453,900
|
|
|
10/5/2021
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.55
|
19.90
|
19.67
|
15.96
|
619,200
|
|
|
10/4/2021
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.65
|
19.90
|
19.72
|
15.96
|
317,400
|
|
|
10/1/2021
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.70
|
19.95
|
19.84
|
16.00
|
325,800
|
|
|
9/30/2021
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.80
|
19.95
|
19.88
|
16.00
|
320,100
|
|
|
9/29/2021
|
+0.35 / +1.79%
|
19.75
|
19.90
|
18.70
|
19.90
|
19.41
|
15.96
|
360,300
|
|
|
9/28/2021
|
-0.45 / -2.25%
|
19.75
|
19.80
|
19.50
|
19.55
|
19.62
|
15.68
|
307,100
|
|
|
9/27/2021
|
-0.05 / -0.25%
|
19.70
|
20.00
|
19.20
|
20.00
|
19.65
|
16.04
|
1,778,900
|
|
|
9/24/2021
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.75
|
20.05
|
19.86
|
16.08
|
760,100
|
|
|