|
Closing price on 2/6/2020
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
21.90 |
| Volume |
91,480 |
| Split-adjusted Price |
15.34 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2020
|
-1.25 / -5.32%
|
22.50
|
23.30
|
22.25
|
22.25
|
22.75
|
14.50
|
164,370
|
|
|
1/2/2020
|
+0.20 / +0.86%
|
23.50
|
23.55
|
22.30
|
23.50
|
23.05
|
15.31
|
181,600
|
|
|
12/31/2019
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.50
|
23.30
|
22.99
|
15.18
|
162,100
|
|
|
12/30/2019
|
+0.05 / +0.21%
|
22.80
|
23.45
|
22.50
|
23.40
|
22.88
|
15.25
|
165,460
|
|
|
12/27/2019
|
+0.15 / +0.65%
|
23.15
|
23.60
|
22.50
|
23.35
|
23.03
|
15.21
|
490,250
|
|
|
12/26/2019
|
+0.70 / +3.11%
|
22.90
|
23.20
|
22.20
|
23.20
|
22.65
|
15.12
|
1,348,410
|
|
|
12/25/2019
|
+0.30 / +1.35%
|
22.10
|
22.95
|
22.10
|
22.50
|
22.54
|
14.66
|
156,140
|
|
|
12/24/2019
|
+0.10 / +0.45%
|
22.50
|
22.70
|
21.60
|
22.20
|
22.06
|
14.46
|
376,492
|
|
|
12/23/2019
|
-0.60 / -2.64%
|
22.65
|
22.65
|
21.90
|
22.10
|
22.21
|
14.40
|
927,860
|
|
|
12/20/2019
|
-0.20 / -0.87%
|
22.60
|
22.90
|
22.30
|
22.70
|
22.70
|
14.79
|
177,820
|
|
|
12/19/2019
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.20
|
22.90
|
22.66
|
14.92
|
159,290
|
|
|