|
Closing price on 12/20/2021
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.35 |
| Volume |
547,100 |
| Split-adjusted Price |
17.01 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.35
|
20.00
|
19.62
|
17.01
|
547,100
|
|
|
12/17/2021
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.63
|
17.01
|
354,100
|
|
|
12/16/2021
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.55
|
19.80
|
19.63
|
16.84
|
348,900
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.71
|
17.01
|
523,300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.70
|
20.00
|
19.88
|
17.01
|
331,100
|
|
|
12/13/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.75
|
20.00
|
19.90
|
17.01
|
370,200
|
|
|
12/10/2021
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.70
|
20.00
|
19.96
|
17.01
|
328,200
|
|
|
12/9/2021
|
-0.15 / -0.74%
|
19.65
|
20.15
|
19.65
|
20.10
|
20.07
|
17.09
|
336,600
|
|
|
12/8/2021
|
-0.15 / -0.74%
|
20.30
|
20.30
|
20.00
|
20.25
|
20.17
|
17.22
|
310,700
|
|
|
12/7/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.60
|
20.40
|
20.22
|
17.35
|
345,000
|
|
|
12/6/2021
|
+0.05 / +0.25%
|
20.35
|
20.95
|
20.00
|
20.40
|
20.19
|
17.35
|
312,600
|
|
|
12/3/2021
|
+0.55 / +2.62%
|
20.95
|
21.55
|
20.45
|
21.55
|
20.79
|
17.29
|
345,800
|
|
|
12/2/2021
|
+0.20 / +0.96%
|
20.85
|
21.00
|
20.50
|
21.00
|
20.74
|
16.85
|
330,500
|
|
|
12/1/2021
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.50
|
20.80
|
20.75
|
16.69
|
399,100
|
|
|
11/30/2021
|
+0.10 / +0.48%
|
20.90
|
21.45
|
20.25
|
20.90
|
20.94
|
16.77
|
383,200
|
|
|
11/29/2021
|
-0.20 / -0.95%
|
20.70
|
20.80
|
20.45
|
20.80
|
20.59
|
16.69
|
317,100
|
|
|
11/26/2021
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.50
|
21.00
|
20.70
|
16.85
|
315,100
|
|
|
11/25/2021
|
+0.05 / +0.24%
|
20.70
|
20.95
|
20.50
|
20.95
|
20.63
|
16.81
|
313,800
|
|
|
11/24/2021
|
+0.10 / +0.48%
|
20.50
|
21.05
|
20.10
|
20.90
|
20.60
|
16.77
|
346,300
|
|
|
11/23/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.30
|
20.80
|
20.42
|
16.69
|
310,300
|
|
|
11/22/2021
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.00
|
20.80
|
20.19
|
16.69
|
347,600
|
|
|
11/19/2021
|
-0.40 / -1.89%
|
21.00
|
21.10
|
19.85
|
20.80
|
20.55
|
16.69
|
321,200
|
|
|
11/18/2021
|
-0.45 / -2.08%
|
21.50
|
21.50
|
20.65
|
21.20
|
20.90
|
17.01
|
308,400
|
|
|
11/17/2021
|
-0.05 / -0.23%
|
21.70
|
21.75
|
20.65
|
21.65
|
21.61
|
17.37
|
311,800
|
|
|
11/16/2021
|
+1.35 / +6.63%
|
20.35
|
21.75
|
20.00
|
21.70
|
20.35
|
17.41
|
379,800
|
|
|
11/15/2021
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.35
|
20.23
|
16.32
|
323,800
|
|
|
11/12/2021
|
+0.05 / +0.25%
|
20.25
|
20.35
|
20.15
|
20.35
|
20.27
|
16.32
|
325,800
|
|
|
11/11/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.24
|
16.28
|
328,300
|
|
|
11/10/2021
|
+0.10 / +0.50%
|
20.25
|
20.45
|
20.25
|
20.30
|
20.31
|
16.28
|
322,200
|
|
|
11/9/2021
|
-0.20 / -0.98%
|
20.35
|
20.40
|
20.10
|
20.20
|
20.33
|
16.20
|
322,300
|
|
|