|
Closing price on 12/11/2019
|
|
| Open |
22.30 |
| High |
23.90 |
| Low |
22.30 |
| Volume |
200,750 |
| Split-adjusted Price |
14.20 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
+0.10 / +0.42%
|
22.30
|
23.90
|
22.30
|
23.90
|
22.66
|
14.20
|
200,750
|
|
|
12/10/2019
|
-0.10 / -0.42%
|
23.50
|
23.80
|
22.55
|
23.80
|
23.15
|
14.14
|
114,020
|
|
|
12/9/2019
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.00
|
23.90
|
22.94
|
14.20
|
2,056,340
|
|
|
12/6/2019
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.30
|
23.00
|
22.70
|
13.66
|
140,830
|
|
|
12/5/2019
|
-0.45 / -1.92%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.34
|
13.66
|
149,610
|
|
|
12/4/2019
|
+0.15 / +0.64%
|
23.00
|
23.45
|
23.00
|
23.45
|
23.22
|
13.93
|
188,060
|
|
|
12/3/2019
|
+0.60 / +2.64%
|
23.10
|
23.85
|
22.60
|
23.30
|
22.98
|
13.84
|
220,030
|
|
|
12/2/2019
|
+0.75 / +3.42%
|
22.30
|
23.00
|
21.45
|
22.70
|
22.10
|
13.49
|
214,660
|
|
|
11/29/2019
|
+0.05 / +0.23%
|
21.60
|
21.95
|
21.35
|
21.95
|
21.67
|
13.04
|
128,200
|
|
|
11/28/2019
|
-0.60 / -2.67%
|
22.25
|
22.25
|
21.70
|
21.90
|
21.83
|
13.01
|
153,720
|
|
|
11/27/2019
|
+0.55 / +2.51%
|
22.50
|
22.50
|
21.65
|
22.50
|
22.03
|
13.37
|
189,050
|
|
|
11/26/2019
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.40
|
21.95
|
21.84
|
13.04
|
165,860
|
|
|
11/25/2019
|
+0.05 / +0.23%
|
21.90
|
22.60
|
21.15
|
21.95
|
21.87
|
13.04
|
176,400
|
|
|
11/22/2019
|
-0.60 / -2.67%
|
22.70
|
23.00
|
21.90
|
21.90
|
22.47
|
13.01
|
360,400
|
|
|
11/21/2019
|
-0.30 / -1.32%
|
21.90
|
22.50
|
21.80
|
22.50
|
22.22
|
13.37
|
753,370
|
|
|
11/20/2019
|
0.00 / 0.00%
|
22.65
|
23.00
|
22.05
|
22.80
|
22.61
|
13.55
|
172,020
|
|
|
11/19/2019
|
+0.10 / +0.44%
|
22.40
|
22.80
|
22.30
|
22.80
|
22.60
|
13.55
|
225,793
|
|
|
11/18/2019
|
+0.70 / +3.18%
|
22.90
|
22.90
|
22.00
|
22.70
|
22.63
|
13.49
|
117,010
|
|
|
11/15/2019
|
-0.05 / -0.23%
|
22.90
|
23.00
|
22.00
|
22.00
|
22.88
|
13.07
|
145,820
|
|
|
11/14/2019
|
-1.30 / -5.57%
|
23.00
|
23.00
|
22.00
|
22.05
|
22.76
|
13.10
|
164,510
|
|
|
11/13/2019
|
+0.35 / +1.52%
|
23.80
|
23.80
|
22.50
|
23.35
|
23.41
|
13.87
|
115,310
|
|
|
11/12/2019
|
-1.00 / -4.17%
|
23.80
|
24.00
|
22.55
|
23.00
|
23.19
|
13.66
|
126,550
|
|
|
11/11/2019
|
+0.75 / +3.23%
|
22.80
|
24.00
|
21.65
|
24.00
|
22.85
|
14.26
|
156,590
|
|
|
11/8/2019
|
+0.15 / +0.65%
|
23.10
|
23.25
|
22.40
|
23.25
|
23.11
|
13.81
|
189,720
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.10
|
23.10
|
22.65
|
13.72
|
102,590
|
|
|
11/6/2019
|
+0.10 / +0.43%
|
22.10
|
23.10
|
22.10
|
23.10
|
22.57
|
13.72
|
126,040
|
|
|
11/5/2019
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.10
|
23.00
|
22.65
|
13.66
|
171,430
|
|
|
11/4/2019
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.28
|
13.37
|
173,510
|
|
|
11/1/2019
|
+0.05 / +0.22%
|
22.25
|
22.30
|
21.95
|
22.30
|
22.19
|
13.25
|
142,870
|
|
|
10/31/2019
|
+0.30 / +1.37%
|
22.10
|
22.25
|
20.70
|
22.25
|
21.93
|
13.22
|
186,800
|
|
|