|
Closing price on 12/18/2018
|
|
| Open |
22.50 |
| High |
22.55 |
| Low |
22.50 |
| Volume |
31,330 |
| Split-adjusted Price |
12.78 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2018
|
-0.15 / -0.66%
|
22.50
|
22.55
|
22.50
|
22.55
|
22.50
|
12.78
|
31,330
|
|
|
12/17/2018
|
-0.20 / -0.87%
|
23.10
|
23.10
|
21.30
|
22.70
|
22.11
|
12.86
|
40,200
|
|
|
12/14/2018
|
-0.60 / -2.55%
|
23.00
|
23.00
|
21.90
|
22.90
|
22.47
|
12.97
|
42,240
|
|
|
12/13/2018
|
+0.80 / +3.52%
|
21.15
|
23.50
|
21.15
|
23.50
|
22.82
|
13.31
|
15,250
|
|
|
12/12/2018
|
+0.25 / +1.11%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.29
|
12.86
|
31,000
|
|
|
12/11/2018
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.28
|
12.72
|
25,580
|
|
|
12/10/2018
|
+0.50 / +2.44%
|
20.50
|
21.30
|
20.50
|
21.00
|
20.52
|
11.90
|
22,470
|
|
|
12/7/2018
|
+0.70 / +3.54%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.07
|
11.62
|
27,300
|
|
|
12/6/2018
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.98
|
11.22
|
29,530
|
|
|
12/5/2018
|
+0.95 / +5.12%
|
19.50
|
19.80
|
19.00
|
19.50
|
19.54
|
11.05
|
61,810
|
|
|
12/4/2018
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
10.51
|
20,000
|
|
|
12/3/2018
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
9.83
|
20,000
|
|
|
11/30/2018
|
+0.20 / +0.85%
|
23.70
|
23.70
|
22.00
|
23.70
|
22.22
|
9.19
|
360
|
|
|
11/29/2018
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.12
|
190
|
|
|
11/28/2018
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.61
|
9.31
|
34,140
|
|
|
11/27/2018
|
+0.20 / +0.85%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.80
|
9.19
|
26,300
|
|
|
11/26/2018
|
-1.35 / -5.43%
|
24.00
|
24.80
|
23.50
|
23.50
|
23.98
|
9.12
|
18,220
|
|
|
11/23/2018
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.50
|
9.64
|
20,160
|
|
|
11/22/2018
|
+1.30 / +5.53%
|
24.50
|
25.00
|
23.00
|
24.80
|
24.69
|
9.62
|
23,730
|
|
|
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
|
|
|