|
Closing price on 2/12/2019
|
|
| Open |
23.80 |
| High |
25.55 |
| Low |
23.80 |
| Volume |
27,900 |
| Split-adjusted Price |
14.48 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
+1.65 / +6.90%
|
23.80
|
25.55
|
23.80
|
25.55
|
23.87
|
14.48
|
27,900
|
|
|
2/11/2019
|
+0.90 / +3.91%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.75
|
13.54
|
35,030
|
|
|
2/1/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
0
|
|
|
1/29/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
0
|
|
|
1/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
0
|
|
|
1/25/2019
|
+1.50 / +6.98%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.87
|
13.03
|
31,400
|
|
|
1/24/2019
|
-1.50 / -6.52%
|
22.90
|
23.00
|
21.50
|
21.50
|
22.87
|
12.18
|
25,100
|
|
|
1/23/2019
|
0.00 / 0.00%
|
21.40
|
23.00
|
21.40
|
23.00
|
22.93
|
13.03
|
42,220
|
|
|
1/22/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.92
|
13.03
|
42,100
|
|
|
1/21/2019
|
+0.05 / +0.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
100
|
|
|
1/18/2019
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.90
|
22.95
|
22.90
|
13.00
|
20,000
|
|
|
1/17/2019
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.94
|
13.03
|
26,030
|
|
|
1/16/2019
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.92
|
300
|
|
|
1/15/2019
|
-0.50 / -2.17%
|
22.85
|
23.00
|
22.00
|
22.50
|
22.91
|
12.75
|
34,090
|
|
|
1/14/2019
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.89
|
13.03
|
36,660
|
|
|
1/11/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.92
|
13.03
|
32,900
|
|
|
1/10/2019
|
-0.10 / -0.43%
|
22.50
|
23.00
|
22.00
|
22.90
|
22.70
|
12.97
|
39,250
|
|
|
1/9/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
13.03
|
34,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
23.50
|
23.90
|
21.50
|
23.00
|
23.71
|
13.03
|
40,110
|
|
|
1/7/2019
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.50
|
23.00
|
23.08
|
13.03
|
1,690
|
|
|
1/4/2019
|
-0.20 / -0.87%
|
23.00
|
24.70
|
22.90
|
22.90
|
24.54
|
12.97
|
28,120
|
|
|
1/3/2019
|
-0.40 / -1.70%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.04
|
13.09
|
38,100
|
|
|
1/2/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
1,000
|
|
|
12/27/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
21.90
|
23.50
|
21.90
|
23.50
|
23.17
|
13.31
|
36,210
|
|
|
12/25/2018
|
0.00 / 0.00%
|
21.90
|
23.50
|
21.90
|
23.50
|
22.70
|
13.31
|
110
|
|
|
12/24/2018
|
-0.35 / -1.47%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
12,000
|
|
|