|
|
Closing price on 2/19/2021
|
|
| Open |
20.85 |
| High |
20.85 |
| Low |
19.90 |
| Volume |
1,040,300 |
| Split-adjusted Price |
16.12 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.15 / -0.74%
|
20.85
|
20.85
|
19.90
|
20.10
|
20.21
|
16.12
|
1,040,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.25
|
20.26
|
16.24
|
146,700
|
|
|
2/17/2021
|
-0.05 / -0.25%
|
20.25
|
20.35
|
20.00
|
20.25
|
20.20
|
16.24
|
165,500
|
|
|
2/9/2021
|
+0.10 / +0.50%
|
21.20
|
21.35
|
19.70
|
20.30
|
20.54
|
16.28
|
131,700
|
|
|
2/8/2021
|
-0.70 / -3.35%
|
22.20
|
22.20
|
19.45
|
20.20
|
20.77
|
16.20
|
118,900
|
|
|
2/5/2021
|
-0.10 / -0.48%
|
20.00
|
20.90
|
19.85
|
20.90
|
20.55
|
16.77
|
130,600
|
|
|
2/4/2021
|
+0.20 / +0.96%
|
20.00
|
21.35
|
19.90
|
21.00
|
20.66
|
16.85
|
1,211,900
|
|
|
2/3/2021
|
+0.80 / +4.00%
|
20.00
|
21.30
|
19.70
|
20.80
|
20.54
|
16.69
|
147,600
|
|
|
2/2/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.89
|
16.04
|
373,300
|
|
|
2/1/2021
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.25
|
20.00
|
19.66
|
16.04
|
795,100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.90
|
16.04
|
2,600
|
|
|
1/28/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.55
|
20.00
|
19.79
|
16.04
|
752,700
|
|
|
1/27/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.87
|
16.04
|
1,608,200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.75
|
20.00
|
19.88
|
16.04
|
112,700
|
|
|
1/25/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.35
|
20.00
|
19.87
|
16.04
|
788,800
|
|
|
1/22/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.25
|
20.00
|
19.87
|
16.04
|
1,410,300
|
|
|
1/21/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.85
|
20.00
|
19.92
|
16.04
|
91,900
|
|
|
1/20/2021
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.92
|
16.04
|
115,500
|
|
|
1/19/2021
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.80
|
20.10
|
20.07
|
16.12
|
2,151,900
|
|
|
1/18/2021
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.70
|
20.30
|
19.89
|
16.28
|
143,000
|
|
|
1/15/2021
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.65
|
20.00
|
19.94
|
16.04
|
571,700
|
|
|
1/14/2021
|
-0.05 / -0.25%
|
20.10
|
20.40
|
19.70
|
20.05
|
20.00
|
16.08
|
2,148,900
|
|
|
1/13/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.50
|
20.10
|
19.72
|
16.12
|
91,800
|
|
|
1/12/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.87
|
16.04
|
98,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.87
|
16.04
|
84,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.70
|
20.00
|
19.84
|
16.04
|
111,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.70
|
20.00
|
20.00
|
16.04
|
74,400
|
|
|
1/6/2021
|
+0.35 / +1.78%
|
19.70
|
20.00
|
18.80
|
20.00
|
19.56
|
16.04
|
122,400
|
|
|
1/5/2021
|
-0.30 / -1.50%
|
19.80
|
19.95
|
19.20
|
19.65
|
19.95
|
15.76
|
131,900
|
|
|
1/4/2021
|
+0.15 / +0.76%
|
19.60
|
19.95
|
19.45
|
19.95
|
19.73
|
16.00
|
111,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|