|
Closing price on 2/14/2023
|
|
| Open |
34.40 |
| High |
34.90 |
| Low |
34.25 |
| Volume |
777,600 |
| Split-adjusted Price |
30.85 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
+0.10 / +0.29%
|
34.40
|
34.90
|
34.25
|
34.55
|
34.55
|
30.85
|
777,600
|
|
|
2/13/2023
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.00
|
34.45
|
34.19
|
30.76
|
454,100
|
|
|
2/10/2023
|
+0.25 / +0.73%
|
34.10
|
34.45
|
34.10
|
34.35
|
34.30
|
30.67
|
380,100
|
|
|
2/9/2023
|
-0.10 / -0.29%
|
34.10
|
34.15
|
33.90
|
34.10
|
34.04
|
30.45
|
580,900
|
|
|
2/8/2023
|
-0.20 / -0.58%
|
34.20
|
34.35
|
34.00
|
34.20
|
34.18
|
30.54
|
597,800
|
|
|
2/7/2023
|
-0.50 / -1.43%
|
34.70
|
34.75
|
34.25
|
34.40
|
34.52
|
30.71
|
756,700
|
|
|
2/6/2023
|
+0.40 / +1.16%
|
34.30
|
34.95
|
33.80
|
34.90
|
34.18
|
31.16
|
1,070,500
|
|
|
2/3/2023
|
+0.90 / +2.68%
|
33.80
|
34.50
|
33.55
|
34.50
|
33.98
|
30.80
|
812,800
|
|
|
2/2/2023
|
+0.10 / +0.30%
|
33.50
|
33.70
|
33.40
|
33.60
|
33.56
|
30.00
|
587,300
|
|
|
2/1/2023
|
+1.00 / +3.08%
|
32.30
|
33.50
|
32.20
|
33.50
|
32.95
|
29.91
|
1,247,900
|
|
|
1/31/2023
|
+0.15 / +0.46%
|
32.30
|
32.55
|
32.00
|
32.50
|
32.28
|
29.02
|
665,600
|
|
|
1/30/2023
|
-0.05 / -0.15%
|
32.50
|
32.60
|
31.90
|
32.35
|
32.23
|
28.88
|
579,600
|
|
|
1/27/2023
|
+0.50 / +1.57%
|
31.95
|
32.55
|
31.90
|
32.40
|
32.33
|
28.93
|
644,800
|
|
|
1/19/2023
|
+0.05 / +0.16%
|
31.70
|
32.05
|
31.50
|
31.90
|
31.87
|
28.48
|
721,700
|
|
|
1/18/2023
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.70
|
31.85
|
31.85
|
28.44
|
783,900
|
|
|
1/17/2023
|
+0.85 / +2.74%
|
31.00
|
32.05
|
31.00
|
31.85
|
31.71
|
28.44
|
801,800
|
|
|
1/16/2023
|
+0.25 / +0.81%
|
30.80
|
31.00
|
30.45
|
31.00
|
30.74
|
27.68
|
730,300
|
|
|
1/13/2023
|
+0.05 / +0.16%
|
30.70
|
30.95
|
30.50
|
30.75
|
30.70
|
27.46
|
683,500
|
|
|
1/12/2023
|
-0.20 / -0.65%
|
30.85
|
31.00
|
30.60
|
30.70
|
30.80
|
27.41
|
790,400
|
|
|
1/11/2023
|
+0.20 / +0.65%
|
30.70
|
31.20
|
30.50
|
30.90
|
30.82
|
27.59
|
868,600
|
|
|
1/10/2023
|
+1.25 / +4.24%
|
29.30
|
30.75
|
29.30
|
30.70
|
30.03
|
27.41
|
974,900
|
|
|
1/9/2023
|
-2.20 / -6.95%
|
31.65
|
31.65
|
29.45
|
29.45
|
30.81
|
26.29
|
1,251,400
|
|
|
1/6/2023
|
-0.20 / -0.63%
|
31.80
|
31.85
|
31.45
|
31.65
|
31.70
|
28.26
|
690,400
|
|
|
1/5/2023
|
-0.05 / -0.16%
|
31.80
|
32.10
|
31.55
|
31.85
|
31.80
|
28.44
|
687,300
|
|
|
1/4/2023
|
-0.55 / -1.69%
|
32.30
|
32.60
|
31.90
|
31.90
|
32.26
|
28.48
|
815,300
|
|
|
1/3/2023
|
-0.45 / -1.37%
|
32.80
|
32.80
|
32.35
|
32.45
|
32.49
|
28.97
|
774,400
|
|
|
12/30/2022
|
+1.40 / +4.44%
|
31.80
|
32.90
|
31.50
|
32.90
|
32.55
|
29.38
|
1,487,700
|
|
|
12/29/2022
|
+1.20 / +3.96%
|
30.20
|
31.50
|
30.10
|
31.50
|
30.76
|
28.13
|
1,385,600
|
|
|
12/28/2022
|
-0.20 / -0.66%
|
30.60
|
30.60
|
30.15
|
30.30
|
30.37
|
27.05
|
751,900
|
|
|
12/27/2022
|
+0.70 / +2.35%
|
29.80
|
30.50
|
29.65
|
30.50
|
30.03
|
27.23
|
1,208,700
|
|
|