|
Closing price on 3/8/2018
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.45 |
| Volume |
467,100 |
| Split-adjusted Price |
6.61 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.45
|
17.80
|
17.49
|
6.61
|
467,100
|
|
|
3/7/2018
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.35
|
17.60
|
17.55
|
6.53
|
463,790
|
|
|
3/6/2018
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.52
|
6.46
|
468,380
|
|
|
3/5/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.76
|
6.49
|
484,230
|
|
|
3/2/2018
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.50
|
17.98
|
6.49
|
490,770
|
|
|
3/1/2018
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.88
|
6.49
|
475,810
|
|
|
2/28/2018
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.90
|
6.49
|
429,620
|
|
|
2/27/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.86
|
428,050
|
|
|
2/26/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.48
|
6.86
|
1,130
|
|
|
2/23/2018
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.86
|
5,050
|
|
|
2/22/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.45
|
6.83
|
3,430
|
|
|
2/21/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.50
|
6.83
|
490
|
|
|
2/13/2018
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.75
|
6.86
|
880
|
|
|
2/12/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.05
|
110
|
|
|
2/9/2018
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.15
|
7.05
|
1,880
|
|
|
2/8/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
7.20
|
700
|
|
|
2/7/2018
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
7.24
|
410,550
|
|
|
2/6/2018
|
-0.40 / -2.00%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.55
|
7.27
|
426,730
|
|
|
2/5/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.84
|
7.42
|
423,360
|
|
|
2/2/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.90
|
20.00
|
19.46
|
7.42
|
418,940
|
|
|
2/1/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.64
|
7.42
|
415,550
|
|
|
1/31/2018
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.11
|
7.42
|
417,310
|
|
|
1/30/2018
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.20
|
20.00
|
7.50
|
1,800
|
|
|
1/29/2018
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.30
|
7.50
|
3,300
|
|
|
1/26/2018
|
+0.10 / +0.50%
|
20.10
|
20.30
|
19.90
|
20.30
|
20.12
|
7.53
|
416,820
|
|
|
1/25/2018
|
+0.30 / +1.51%
|
20.00
|
20.30
|
19.70
|
20.20
|
20.08
|
7.50
|
421,860
|
|
|
1/22/2018
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.60
|
19.90
|
19.83
|
7.38
|
683,810
|
|
|
1/19/2018
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.48
|
7.31
|
681,330
|
|
|
1/18/2018
|
+0.05 / +0.26%
|
19.35
|
19.40
|
18.20
|
19.40
|
19.12
|
7.20
|
600,490
|
|
|
1/17/2018
|
-1.45 / -6.97%
|
20.70
|
20.70
|
19.35
|
19.35
|
19.85
|
7.18
|
291,870
|
|
|