|
Closing price on 12/21/2022
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
28.00 |
| Volume |
518,200 |
| Split-adjusted Price |
22.92 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.00
|
28.15
|
28.14
|
22.92
|
518,200
|
|
|
12/20/2022
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.20
|
28.25
|
28.41
|
23.00
|
479,600
|
|
|
12/19/2022
|
+0.70 / +2.51%
|
27.70
|
28.70
|
27.70
|
28.55
|
28.28
|
23.24
|
525,100
|
|
|
12/16/2022
|
+0.25 / +0.91%
|
27.60
|
27.90
|
27.55
|
27.85
|
27.68
|
22.67
|
502,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.40
|
27.60
|
27.66
|
22.47
|
460,000
|
|
|
12/14/2022
|
-0.05 / -0.18%
|
27.65
|
27.90
|
27.50
|
27.60
|
27.73
|
22.47
|
463,100
|
|
|
12/13/2022
|
+0.05 / +0.18%
|
27.25
|
27.90
|
27.25
|
27.65
|
27.69
|
22.51
|
409,000
|
|
|
12/12/2022
|
-0.10 / -0.36%
|
27.30
|
27.75
|
27.30
|
27.60
|
27.56
|
22.47
|
414,000
|
|
|
12/9/2022
|
+0.30 / +1.09%
|
27.30
|
27.80
|
27.10
|
27.70
|
27.62
|
22.55
|
454,600
|
|
|
12/8/2022
|
-0.05 / -0.18%
|
27.60
|
28.10
|
27.30
|
27.40
|
27.61
|
22.31
|
459,400
|
|
|
12/7/2022
|
-0.25 / -0.90%
|
27.70
|
27.70
|
27.30
|
27.45
|
27.48
|
22.35
|
567,100
|
|
|
12/6/2022
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.35
|
27.70
|
27.55
|
22.55
|
528,600
|
|
|
12/5/2022
|
-0.15 / -0.54%
|
28.40
|
28.40
|
27.60
|
27.70
|
27.79
|
22.55
|
627,500
|
|
|
12/2/2022
|
+0.05 / +0.18%
|
27.50
|
28.10
|
27.50
|
27.85
|
27.70
|
22.67
|
504,500
|
|
|
12/1/2022
|
-0.40 / -1.42%
|
28.00
|
28.05
|
27.75
|
27.80
|
27.86
|
22.63
|
504,200
|
|
|
11/30/2022
|
-0.20 / -0.70%
|
28.50
|
28.50
|
27.75
|
28.20
|
28.00
|
22.96
|
610,700
|
|
|
11/29/2022
|
+1.30 / +4.80%
|
27.50
|
28.40
|
27.00
|
28.40
|
27.51
|
23.12
|
657,700
|
|
|
11/28/2022
|
-0.35 / -1.28%
|
27.45
|
27.70
|
27.10
|
27.10
|
27.30
|
22.06
|
519,900
|
|
|
11/25/2022
|
+0.15 / +0.55%
|
27.00
|
27.50
|
27.00
|
27.45
|
27.29
|
22.35
|
665,400
|
|
|
11/24/2022
|
+0.80 / +3.02%
|
26.40
|
27.35
|
26.40
|
27.30
|
26.99
|
22.22
|
619,500
|
|
|
11/23/2022
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.21
|
21.57
|
478,400
|
|
|
11/22/2022
|
+0.20 / +0.77%
|
26.00
|
26.35
|
25.80
|
26.20
|
26.13
|
21.33
|
432,100
|
|
|
11/21/2022
|
-0.50 / -1.89%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.23
|
21.17
|
364,700
|
|
|
11/18/2022
|
-0.10 / -0.38%
|
26.45
|
26.55
|
26.30
|
26.50
|
26.42
|
21.57
|
368,200
|
|
|
11/17/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.45
|
26.60
|
26.58
|
21.65
|
443,400
|
|
|
11/16/2022
|
+0.65 / +2.50%
|
26.00
|
26.60
|
25.80
|
26.60
|
26.16
|
21.65
|
654,300
|
|
|
11/15/2022
|
-0.20 / -0.76%
|
25.85
|
26.15
|
25.85
|
25.95
|
25.99
|
21.13
|
360,800
|
|
|
11/14/2022
|
+0.65 / +2.55%
|
25.60
|
26.15
|
25.35
|
26.15
|
25.74
|
21.29
|
434,000
|
|
|
11/11/2022
|
0.00 / 0.00%
|
25.25
|
25.60
|
25.25
|
25.50
|
25.45
|
20.76
|
356,800
|
|
|
11/10/2022
|
-0.15 / -0.58%
|
25.70
|
25.70
|
25.20
|
25.50
|
25.37
|
20.76
|
406,600
|
|
|