|
Closing price on 2/21/2020
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
153,270 |
| Split-adjusted Price |
14.79 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
+0.20 / +0.89%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.27
|
14.79
|
153,270
|
|
|
2/20/2020
|
-0.80 / -3.43%
|
22.60
|
22.70
|
22.10
|
22.50
|
22.38
|
14.66
|
275,080
|
|
|
2/19/2020
|
+0.60 / +2.64%
|
22.30
|
23.30
|
22.10
|
23.30
|
22.35
|
15.18
|
1,564,240
|
|
|
2/18/2020
|
+0.85 / +3.89%
|
21.85
|
22.70
|
21.50
|
22.70
|
21.76
|
14.79
|
182,200
|
|
|
2/17/2020
|
-0.35 / -1.58%
|
22.80
|
22.80
|
20.65
|
21.85
|
22.08
|
14.24
|
272,440
|
|
|
2/14/2020
|
-0.80 / -3.48%
|
22.70
|
22.80
|
22.20
|
22.20
|
22.50
|
14.46
|
228,500
|
|
|
2/13/2020
|
+0.80 / +3.60%
|
22.20
|
23.00
|
21.60
|
23.00
|
22.05
|
14.99
|
155,220
|
|
|
2/12/2020
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.65
|
22.20
|
22.05
|
14.46
|
164,420
|
|
|
2/11/2020
|
-0.50 / -2.19%
|
22.45
|
22.50
|
22.05
|
22.30
|
22.28
|
14.53
|
142,150
|
|
|
2/10/2020
|
+0.35 / +1.56%
|
22.90
|
22.90
|
21.50
|
22.80
|
22.25
|
14.86
|
1,155,311
|
|
|
2/7/2020
|
-1.10 / -4.67%
|
23.55
|
23.55
|
22.00
|
22.45
|
22.59
|
14.63
|
137,830
|
|
|
2/6/2020
|
+0.05 / +0.21%
|
23.70
|
23.80
|
21.90
|
23.55
|
22.99
|
15.34
|
91,480
|
|
|
2/5/2020
|
+0.90 / +3.98%
|
22.90
|
23.50
|
21.95
|
23.50
|
22.59
|
15.31
|
151,280
|
|
|
2/4/2020
|
-0.50 / -2.16%
|
23.30
|
23.30
|
21.80
|
22.60
|
22.54
|
14.73
|
150,460
|
|
|
2/3/2020
|
+0.35 / +1.54%
|
22.75
|
23.10
|
21.65
|
23.10
|
22.25
|
15.05
|
154,810
|
|
|
1/31/2020
|
-0.10 / -0.44%
|
22.20
|
22.85
|
22.15
|
22.75
|
22.61
|
14.82
|
140,210
|
|
|
1/30/2020
|
-0.35 / -1.51%
|
23.00
|
23.40
|
22.70
|
22.85
|
23.00
|
14.89
|
157,890
|
|
|
1/22/2020
|
+0.40 / +1.75%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.85
|
15.12
|
185,540
|
|
|
1/21/2020
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.55
|
22.80
|
22.85
|
14.86
|
137,390
|
|
|
1/20/2020
|
+0.15 / +0.66%
|
22.55
|
23.00
|
22.55
|
22.90
|
22.82
|
14.92
|
154,800
|
|
|
1/17/2020
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.60
|
22.75
|
22.79
|
14.82
|
135,820
|
|
|
1/16/2020
|
+0.05 / +0.22%
|
22.50
|
22.90
|
22.50
|
22.85
|
22.73
|
14.89
|
158,810
|
|
|
1/15/2020
|
-0.35 / -1.51%
|
23.20
|
23.20
|
22.50
|
22.80
|
22.79
|
14.86
|
150,180
|
|
|
1/14/2020
|
+0.20 / +0.87%
|
23.15
|
23.15
|
22.50
|
23.15
|
22.83
|
15.08
|
127,770
|
|
|
1/13/2020
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.40
|
22.95
|
22.70
|
14.95
|
150,920
|
|
|
1/10/2020
|
+0.30 / +1.33%
|
22.75
|
22.90
|
21.85
|
22.90
|
22.44
|
14.92
|
173,070
|
|
|
1/9/2020
|
+0.10 / +0.44%
|
22.75
|
22.80
|
21.90
|
22.60
|
22.35
|
14.73
|
156,550
|
|
|
1/8/2020
|
+0.80 / +3.69%
|
22.10
|
22.60
|
20.80
|
22.50
|
21.89
|
14.66
|
156,300
|
|
|
1/7/2020
|
-0.55 / -2.47%
|
22.20
|
22.25
|
21.65
|
21.70
|
21.94
|
14.14
|
781,650
|
|
|
1/6/2020
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.00
|
22.25
|
22.73
|
14.50
|
682,560
|
|
|