|
Closing price on 12/21/2020
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
20.55 |
| Volume |
528,320 |
| Split-adjusted Price |
14.11 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
-0.35 / -1.59%
|
21.90
|
22.00
|
20.55
|
21.65
|
21.67
|
14.11
|
528,320
|
|
|
12/18/2020
|
+0.15 / +0.69%
|
21.85
|
22.90
|
21.70
|
22.00
|
22.07
|
14.33
|
201,473
|
|
|
12/17/2020
|
+0.45 / +2.10%
|
22.80
|
22.80
|
21.50
|
21.85
|
21.77
|
14.24
|
98,140
|
|
|
12/16/2020
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.39
|
13.94
|
1,228,120
|
|
|
12/15/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.45
|
21.33
|
13.98
|
66,350
|
|
|
12/14/2020
|
+0.15 / +0.70%
|
21.30
|
21.45
|
21.20
|
21.45
|
21.39
|
13.98
|
320,980
|
|
|
12/11/2020
|
+0.10 / +0.47%
|
21.35
|
21.35
|
21.10
|
21.30
|
21.24
|
13.88
|
68,220
|
|
|
12/10/2020
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.80
|
21.20
|
21.24
|
13.81
|
80,830
|
|
|
12/9/2020
|
+0.50 / +2.44%
|
20.50
|
21.30
|
20.40
|
21.00
|
20.75
|
13.68
|
66,220
|
|
|
12/8/2020
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.39
|
13.36
|
1,031,390
|
|
|
12/7/2020
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.23
|
13.10
|
958,360
|
|
|
12/4/2020
|
-0.10 / -0.49%
|
20.20
|
20.35
|
20.20
|
20.30
|
20.27
|
13.23
|
956,020
|
|
|
12/3/2020
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.20
|
20.40
|
20.30
|
13.29
|
775,600
|
|
|
12/2/2020
|
-0.10 / -0.49%
|
20.35
|
20.40
|
20.20
|
20.40
|
20.33
|
13.29
|
835,780
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.15
|
20.50
|
20.32
|
13.36
|
178,110
|
|
|
11/30/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.34
|
13.36
|
790,400
|
|
|
11/27/2020
|
-0.05 / -0.24%
|
20.50
|
20.55
|
20.10
|
20.50
|
20.38
|
13.36
|
486,170
|
|
|
11/26/2020
|
+0.05 / +0.24%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.36
|
13.39
|
187,770
|
|
|
11/25/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.32
|
13.36
|
345,570
|
|
|
11/24/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.30
|
13.36
|
1,320,980
|
|
|
11/23/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.15
|
20.50
|
20.32
|
13.36
|
216,720
|
|
|
11/20/2020
|
0.00 / 0.00%
|
20.35
|
20.50
|
20.10
|
20.50
|
20.31
|
13.36
|
188,500
|
|
|
11/19/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.34
|
13.36
|
199,410
|
|
|
11/18/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.15
|
20.50
|
20.35
|
13.36
|
207,390
|
|
|
11/17/2020
|
-0.05 / -0.24%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.38
|
13.36
|
209,670
|
|
|
11/16/2020
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.10
|
20.55
|
20.39
|
13.39
|
209,460
|
|
|
11/13/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.37
|
13.39
|
210,550
|
|
|
11/12/2020
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.10
|
20.55
|
20.37
|
13.39
|
213,300
|
|
|
11/11/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.05
|
20.55
|
20.33
|
13.39
|
202,670
|
|
|
11/10/2020
|
0.00 / 0.00%
|
20.45
|
20.55
|
20.10
|
20.55
|
20.42
|
13.39
|
221,330
|
|
|