|
Closing price on 12/5/2022
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
27.60 |
| Volume |
627,500 |
| Split-adjusted Price |
22.55 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2022
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.20
|
25.65
|
25.59
|
20.88
|
389,600
|
|
|
11/8/2022
|
+0.20 / +0.79%
|
25.00
|
25.60
|
24.95
|
25.55
|
25.26
|
20.80
|
440,400
|
|
|
11/7/2022
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.05
|
25.35
|
25.30
|
20.64
|
458,600
|
|
|
11/4/2022
|
-0.05 / -0.19%
|
25.60
|
25.65
|
25.45
|
25.65
|
25.54
|
20.88
|
379,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.55
|
25.70
|
25.63
|
20.92
|
357,800
|
|
|
11/2/2022
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.65
|
25.70
|
25.77
|
20.92
|
347,000
|
|
|
11/1/2022
|
+0.20 / +0.78%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.92
|
21.17
|
483,400
|
|
|
10/31/2022
|
+0.70 / +2.79%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.56
|
21.00
|
619,500
|
|
|
10/28/2022
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.05
|
25.10
|
25.18
|
20.43
|
558,000
|
|
|
10/27/2022
|
+0.70 / +2.88%
|
24.35
|
25.00
|
24.30
|
25.00
|
24.50
|
20.35
|
448,800
|
|
|
10/26/2022
|
-0.30 / -1.22%
|
24.50
|
24.60
|
24.25
|
24.30
|
24.32
|
19.78
|
425,500
|
|
|
10/25/2022
|
+0.30 / +1.23%
|
24.30
|
26.00
|
24.20
|
24.60
|
24.69
|
20.03
|
688,200
|
|
|