|
Closing price on 3/1/2022
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
500,700 |
| Split-adjusted Price |
18.49 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.35 / -1.58%
|
22.10
|
22.50
|
21.40
|
21.75
|
21.99
|
18.49
|
500,700
|
|
|
2/28/2022
|
+0.05 / +0.23%
|
21.75
|
22.60
|
21.70
|
22.10
|
22.01
|
18.79
|
579,000
|
|
|
2/25/2022
|
+0.25 / +1.15%
|
22.05
|
22.75
|
22.00
|
22.05
|
22.49
|
18.75
|
759,000
|
|
|
2/24/2022
|
-0.25 / -1.13%
|
22.05
|
22.70
|
21.35
|
21.80
|
22.17
|
18.54
|
563,900
|
|
|
2/23/2022
|
+0.05 / +0.23%
|
22.00
|
22.50
|
20.90
|
22.05
|
21.84
|
18.75
|
587,000
|
|
|
2/22/2022
|
-1.30 / -5.58%
|
23.70
|
23.70
|
22.00
|
22.00
|
23.11
|
18.71
|
511,700
|
|
|
2/21/2022
|
+0.10 / +0.43%
|
23.40
|
24.70
|
23.20
|
23.30
|
24.02
|
19.81
|
567,800
|
|
|
2/18/2022
|
+0.20 / +0.87%
|
23.00
|
23.50
|
22.60
|
23.20
|
23.20
|
19.73
|
528,400
|
|
|
2/17/2022
|
+0.10 / +0.44%
|
23.00
|
23.25
|
22.90
|
23.00
|
23.11
|
19.56
|
850,800
|
|
|
2/16/2022
|
-1.05 / -4.38%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.62
|
19.47
|
520,000
|
|
|
2/15/2022
|
+1.25 / +5.51%
|
22.30
|
23.95
|
22.30
|
23.95
|
22.91
|
20.37
|
549,600
|
|
|
2/14/2022
|
+0.20 / +0.89%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.70
|
19.30
|
832,000
|
|
|
2/11/2022
|
-0.45 / -1.96%
|
22.95
|
23.40
|
22.50
|
22.50
|
23.08
|
19.13
|
488,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.95
|
22.95
|
23.16
|
19.52
|
547,300
|
|
|
2/9/2022
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.30
|
22.95
|
22.69
|
19.52
|
526,300
|
|
|
2/8/2022
|
+0.60 / +2.73%
|
22.00
|
22.60
|
20.50
|
22.55
|
22.24
|
19.18
|
508,300
|
|
|
2/7/2022
|
+1.40 / +6.81%
|
20.70
|
21.95
|
20.55
|
21.95
|
20.65
|
18.66
|
422,500
|
|
|
1/28/2022
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.40
|
20.55
|
20.57
|
17.47
|
459,100
|
|
|
1/27/2022
|
+0.05 / +0.24%
|
20.45
|
20.60
|
20.20
|
20.50
|
20.48
|
17.43
|
459,300
|
|
|
1/26/2022
|
+0.10 / +0.49%
|
20.35
|
20.50
|
20.35
|
20.45
|
20.42
|
17.39
|
477,500
|
|
|
1/25/2022
|
+0.05 / +0.25%
|
20.30
|
20.40
|
20.10
|
20.35
|
20.24
|
17.30
|
457,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.90
|
20.30
|
20.21
|
17.26
|
430,300
|
|
|
1/21/2022
|
-0.15 / -0.73%
|
20.30
|
20.55
|
20.20
|
20.30
|
20.48
|
17.26
|
872,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
19.75
|
20.45
|
20.09
|
17.39
|
522,500
|
|
|
1/19/2022
|
+0.25 / +1.24%
|
20.15
|
20.45
|
19.80
|
20.45
|
19.91
|
17.39
|
463,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.75
|
20.20
|
19.98
|
17.18
|
457,700
|
|
|
1/17/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.60
|
20.20
|
20.08
|
17.18
|
501,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
20.20
|
20.90
|
20.05
|
20.20
|
20.26
|
17.18
|
1,082,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.29
|
17.18
|
447,000
|
|
|
1/12/2022
|
-0.25 / -1.22%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.45
|
17.18
|
452,600
|
|
|