|
Closing price on 12/20/2017
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
22,620 |
| Split-adjusted Price |
8.35 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.50 / +2.27%
|
21.80
|
22.50
|
21.70
|
22.50
|
22.10
|
8.35
|
22,620
|
|
|
12/19/2017
|
+0.10 / +0.46%
|
21.90
|
22.00
|
20.40
|
22.00
|
21.13
|
8.16
|
70,660
|
|
|
12/18/2017
|
+0.40 / +1.86%
|
21.40
|
23.00
|
21.10
|
21.90
|
22.31
|
8.13
|
52,490
|
|
|
12/15/2017
|
+1.30 / +6.44%
|
20.20
|
21.50
|
20.00
|
21.50
|
20.54
|
7.98
|
40,890
|
|
|
12/14/2017
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.80
|
20.20
|
19.52
|
7.50
|
34,430
|
|
|
12/13/2017
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.76
|
7.01
|
9,860
|
|
|
12/12/2017
|
-0.30 / -1.58%
|
18.80
|
18.80
|
18.00
|
18.70
|
18.33
|
6.94
|
29,730
|
|
|
12/11/2017
|
-0.40 / -2.06%
|
19.20
|
19.20
|
18.05
|
19.00
|
18.30
|
7.05
|
35,310
|
|
|
12/8/2017
|
+0.30 / +1.57%
|
18.90
|
19.40
|
18.80
|
19.40
|
19.12
|
7.20
|
11,400
|
|
|
12/7/2017
|
+0.20 / +1.06%
|
19.00
|
19.10
|
17.60
|
19.10
|
18.55
|
7.09
|
16,330
|
|
|
12/6/2017
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.90
|
18.90
|
19.05
|
7.01
|
14,540
|
|
|
12/5/2017
|
-0.80 / -4.00%
|
19.80
|
20.10
|
19.20
|
19.20
|
19.73
|
7.12
|
34,360
|
|
|
12/4/2017
|
+0.70 / +3.63%
|
19.20
|
20.00
|
19.00
|
20.00
|
19.40
|
7.42
|
23,860
|
|
|
12/1/2017
|
+0.10 / +0.52%
|
19.00
|
19.40
|
18.80
|
19.30
|
19.12
|
7.16
|
17,630
|
|
|
11/30/2017
|
+0.40 / +2.13%
|
18.70
|
19.20
|
18.50
|
19.20
|
18.79
|
7.12
|
14,340
|
|
|
11/29/2017
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.20
|
18.80
|
18.48
|
6.98
|
20,820
|
|
|
11/28/2017
|
+0.40 / +2.20%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.23
|
6.90
|
32,760
|
|
|
11/27/2017
|
+0.70 / +4.00%
|
17.50
|
18.50
|
16.60
|
18.20
|
17.67
|
6.75
|
51,340
|
|
|
11/24/2017
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.06
|
6.49
|
18,160
|
|
|
11/23/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
15.70
|
16.80
|
15.87
|
6.23
|
10,080
|
|
|
11/22/2017
|
-0.20 / -1.18%
|
16.50
|
16.80
|
15.85
|
16.80
|
15.92
|
6.23
|
14,010
|
|
|
11/21/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
15.95
|
17.00
|
16.06
|
6.31
|
36,620
|
|
|
11/20/2017
|
+0.25 / +1.48%
|
16.95
|
17.10
|
15.75
|
17.10
|
16.24
|
6.35
|
40,260
|
|
|
11/17/2017
|
-0.05 / -0.30%
|
17.00
|
17.20
|
16.85
|
16.85
|
16.92
|
6.25
|
20,630
|
|
|
11/16/2017
|
+0.60 / +3.68%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.67
|
6.27
|
10,740
|
|
|
11/15/2017
|
+0.30 / +1.88%
|
16.30
|
16.30
|
15.30
|
16.30
|
15.90
|
6.05
|
1,950
|
|
|
11/14/2017
|
-1.00 / -5.88%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.41
|
5.94
|
3,840
|
|
|
11/13/2017
|
-1.00 / -5.56%
|
16.80
|
18.20
|
16.75
|
17.00
|
16.86
|
6.31
|
4,330
|
|
|
11/10/2017
|
-0.80 / -4.26%
|
19.00
|
19.00
|
17.50
|
18.00
|
17.88
|
6.68
|
10,850
|
|
|
11/9/2017
|
-1.40 / -6.93%
|
20.20
|
20.20
|
18.80
|
18.80
|
19.13
|
6.98
|
4,390
|
|
|