|
Closing price on 12/5/2017
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.20 |
| Volume |
34,360 |
| Split-adjusted Price |
7.12 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2017
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.38
|
7.50
|
4,760
|
|
|
11/7/2017
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.85
|
8.05
|
830
|
|
|
11/6/2017
|
-0.90 / -3.93%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.12
|
8.16
|
2,170
|
|
|
11/3/2017
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.10
|
8.50
|
440
|
|
|
11/2/2017
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.35
|
8.65
|
320
|
|
|
11/1/2017
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
8.72
|
430
|
|
|
10/31/2017
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.91
|
110
|
|
|
10/30/2017
|
-1.65 / -6.56%
|
25.00
|
25.00
|
23.50
|
23.50
|
25.00
|
8.72
|
1,120
|
|
|
10/27/2017
|
-1.00 / -3.82%
|
26.15
|
26.15
|
25.15
|
25.15
|
25.65
|
9.33
|
840
|
|
|
10/26/2017
|
-0.05 / -0.19%
|
26.20
|
26.20
|
26.15
|
26.15
|
26.18
|
9.33
|
1,470
|
|
|
10/25/2017
|
-0.25 / -0.95%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.47
|
9.35
|
16,620
|
|
|