|
Closing price on 12/4/2020
|
|
| Open |
20.20 |
| High |
20.35 |
| Low |
20.20 |
| Volume |
956,020 |
| Split-adjusted Price |
12.06 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -0.49%
|
20.20
|
20.35
|
20.20
|
20.30
|
20.27
|
12.06
|
956,020
|
|
|
12/3/2020
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.20
|
20.40
|
20.30
|
12.12
|
775,600
|
|
|
12/2/2020
|
-0.10 / -0.49%
|
20.35
|
20.40
|
20.20
|
20.40
|
20.33
|
12.12
|
835,780
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.15
|
20.50
|
20.32
|
12.18
|
178,110
|
|
|
11/30/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.34
|
12.18
|
790,400
|
|
|
11/27/2020
|
-0.05 / -0.24%
|
20.50
|
20.55
|
20.10
|
20.50
|
20.38
|
12.18
|
486,170
|
|
|
11/26/2020
|
+0.05 / +0.24%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.36
|
12.21
|
187,770
|
|
|
11/25/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.32
|
12.18
|
345,570
|
|
|
11/24/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.30
|
12.18
|
1,320,980
|
|
|
11/23/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.15
|
20.50
|
20.32
|
12.18
|
216,720
|
|
|
11/20/2020
|
0.00 / 0.00%
|
20.35
|
20.50
|
20.10
|
20.50
|
20.31
|
12.18
|
188,500
|
|
|
11/19/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.34
|
12.18
|
199,410
|
|
|
11/18/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.15
|
20.50
|
20.35
|
12.18
|
207,390
|
|
|
11/17/2020
|
-0.05 / -0.24%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.38
|
12.18
|
209,670
|
|
|
11/16/2020
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.10
|
20.55
|
20.39
|
12.21
|
209,460
|
|
|
11/13/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.37
|
12.21
|
210,550
|
|
|
11/12/2020
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.10
|
20.55
|
20.37
|
12.21
|
213,300
|
|
|
11/11/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.05
|
20.55
|
20.33
|
12.21
|
202,670
|
|
|
11/10/2020
|
0.00 / 0.00%
|
20.45
|
20.55
|
20.10
|
20.55
|
20.42
|
12.21
|
221,330
|
|
|
11/9/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.10
|
20.55
|
20.31
|
12.21
|
230,670
|
|
|
11/6/2020
|
-0.10 / -0.48%
|
20.50
|
20.55
|
20.00
|
20.55
|
20.43
|
12.21
|
212,970
|
|
|
11/5/2020
|
-0.10 / -0.48%
|
20.65
|
20.65
|
19.90
|
20.65
|
20.44
|
12.27
|
203,150
|
|
|
11/4/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.25
|
20.75
|
20.53
|
12.33
|
215,150
|
|
|
11/3/2020
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.40
|
20.75
|
20.53
|
12.33
|
213,750
|
|
|
11/2/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.40
|
20.75
|
20.55
|
12.33
|
215,130
|
|
|
10/30/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.45
|
20.75
|
20.61
|
12.33
|
220,210
|
|
|
10/29/2020
|
-0.05 / -0.24%
|
20.40
|
20.75
|
20.40
|
20.75
|
20.54
|
12.33
|
517,550
|
|
|
10/28/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.58
|
12.36
|
209,070
|
|
|
10/27/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.55
|
12.36
|
693,040
|
|
|
10/26/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.80
|
20.58
|
12.36
|
212,310
|
|
|