|
Closing price on 3/15/2023
|
|
| Open |
34.40 |
| High |
34.75 |
| Low |
34.40 |
| Volume |
525,800 |
| Split-adjusted Price |
28.21 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2023
|
+0.15 / +0.43%
|
34.40
|
34.75
|
34.40
|
34.65
|
34.57
|
28.21
|
525,800
|
|
|
3/14/2023
|
-0.35 / -1.00%
|
34.70
|
34.70
|
34.40
|
34.50
|
34.53
|
28.09
|
518,100
|
|
|
3/13/2023
|
-0.20 / -0.57%
|
34.80
|
35.15
|
34.80
|
34.85
|
34.97
|
28.37
|
506,900
|
|
|
3/10/2023
|
+0.35 / +1.01%
|
34.50
|
35.05
|
34.50
|
35.05
|
34.66
|
28.53
|
623,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.40
|
34.70
|
34.52
|
28.25
|
600,500
|
|
|
3/8/2023
|
0.00 / 0.00%
|
34.50
|
34.75
|
34.45
|
34.70
|
34.55
|
28.25
|
517,900
|
|
|
3/7/2023
|
-0.60 / -1.70%
|
35.30
|
35.35
|
34.70
|
34.70
|
35.02
|
28.25
|
474,500
|
|
|
3/6/2023
|
+0.10 / +0.28%
|
35.00
|
35.70
|
35.00
|
35.30
|
35.43
|
28.74
|
819,700
|
|
|
3/3/2023
|
+0.80 / +2.33%
|
34.40
|
35.20
|
34.30
|
35.20
|
34.86
|
28.66
|
721,300
|
|
|
3/2/2023
|
+0.15 / +0.44%
|
34.25
|
34.40
|
34.00
|
34.40
|
34.15
|
28.00
|
543,600
|
|
|
3/1/2023
|
+0.05 / +0.15%
|
34.20
|
34.30
|
34.00
|
34.25
|
34.15
|
27.88
|
534,900
|
|
|
2/28/2023
|
+0.20 / +0.59%
|
34.00
|
34.25
|
33.80
|
34.20
|
34.00
|
27.84
|
463,400
|
|
|
2/27/2023
|
-0.45 / -1.31%
|
34.50
|
34.50
|
33.90
|
34.00
|
34.15
|
27.68
|
748,700
|
|
|
2/24/2023
|
+0.20 / +0.58%
|
34.25
|
34.50
|
34.15
|
34.45
|
34.35
|
28.05
|
604,300
|
|
|
2/23/2023
|
-0.15 / -0.44%
|
34.30
|
34.35
|
34.15
|
34.25
|
34.24
|
27.88
|
545,600
|
|
|
2/22/2023
|
-0.05 / -0.15%
|
34.20
|
34.45
|
34.00
|
34.40
|
34.12
|
28.00
|
536,700
|
|
|
2/21/2023
|
-0.55 / -1.57%
|
34.80
|
34.80
|
34.00
|
34.45
|
34.32
|
28.05
|
557,500
|
|
|
2/20/2023
|
-0.40 / -1.13%
|
35.35
|
35.35
|
34.85
|
35.00
|
35.09
|
28.49
|
697,000
|
|
|
2/17/2023
|
+0.05 / +0.14%
|
35.35
|
35.55
|
35.20
|
35.40
|
35.37
|
28.82
|
558,200
|
|
|
2/16/2023
|
-0.20 / -0.56%
|
35.50
|
35.70
|
35.35
|
35.35
|
35.54
|
28.78
|
698,000
|
|
|
2/15/2023
|
+1.00 / +2.89%
|
34.50
|
35.55
|
34.15
|
35.55
|
34.91
|
28.94
|
956,600
|
|
|
2/14/2023
|
+0.10 / +0.29%
|
34.40
|
34.90
|
34.25
|
34.55
|
34.55
|
28.13
|
777,600
|
|
|
2/13/2023
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.00
|
34.45
|
34.19
|
28.05
|
454,100
|
|
|
2/10/2023
|
+0.25 / +0.73%
|
34.10
|
34.45
|
34.10
|
34.35
|
34.30
|
27.96
|
380,100
|
|
|
2/9/2023
|
-0.10 / -0.29%
|
34.10
|
34.15
|
33.90
|
34.10
|
34.04
|
27.76
|
580,900
|
|
|
2/8/2023
|
-0.20 / -0.58%
|
34.20
|
34.35
|
34.00
|
34.20
|
34.18
|
27.84
|
597,800
|
|
|
2/7/2023
|
-0.50 / -1.43%
|
34.70
|
34.75
|
34.25
|
34.40
|
34.52
|
28.00
|
756,700
|
|
|
2/6/2023
|
+0.40 / +1.16%
|
34.30
|
34.95
|
33.80
|
34.90
|
34.18
|
28.41
|
1,070,500
|
|
|
2/3/2023
|
+0.90 / +2.68%
|
33.80
|
34.50
|
33.55
|
34.50
|
33.98
|
28.09
|
812,800
|
|
|
2/2/2023
|
+0.10 / +0.30%
|
33.50
|
33.70
|
33.40
|
33.60
|
33.56
|
27.35
|
587,300
|
|
|