|
|
Closing price on 4/17/2023
|
|
| Open |
37.00 |
| High |
38.00 |
| Low |
36.70 |
| Volume |
1,121,100 |
| Split-adjusted Price |
30.85 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
+0.90 / +2.43%
|
37.00
|
38.00
|
36.70
|
37.90
|
37.29
|
30.85
|
1,121,100
|
|
|
4/14/2023
|
+1.85 / +5.26%
|
35.15
|
37.00
|
35.05
|
37.00
|
35.79
|
30.12
|
1,651,100
|
|
|
4/13/2023
|
+0.80 / +2.33%
|
34.50
|
35.20
|
33.95
|
35.15
|
34.35
|
28.62
|
1,350,100
|
|
|
4/12/2023
|
-0.35 / -1.01%
|
34.50
|
34.60
|
34.30
|
34.35
|
34.43
|
27.96
|
563,700
|
|
|
4/11/2023
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.45
|
34.70
|
34.61
|
28.25
|
476,500
|
|
|
4/10/2023
|
-0.30 / -0.85%
|
34.95
|
35.40
|
34.95
|
35.00
|
35.22
|
28.49
|
388,200
|
|
|
4/7/2023
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.00
|
35.30
|
35.14
|
28.74
|
484,900
|
|
|
4/6/2023
|
-0.05 / -0.14%
|
35.20
|
35.40
|
35.00
|
35.30
|
35.22
|
28.74
|
479,200
|
|
|
4/5/2023
|
+0.35 / +1.00%
|
34.90
|
35.35
|
34.80
|
35.35
|
35.06
|
28.78
|
506,700
|
|
|
4/4/2023
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.80
|
35.00
|
34.89
|
28.49
|
540,600
|
|
|
4/3/2023
|
0.00 / 0.00%
|
35.00
|
35.05
|
34.60
|
35.00
|
34.77
|
28.49
|
579,800
|
|
|
3/31/2023
|
-0.40 / -1.13%
|
35.30
|
35.30
|
35.00
|
35.00
|
35.10
|
28.49
|
572,600
|
|
|
3/30/2023
|
-0.15 / -0.42%
|
35.50
|
35.55
|
35.30
|
35.40
|
35.45
|
28.82
|
483,100
|
|
|
3/29/2023
|
-0.35 / -0.97%
|
36.00
|
36.00
|
35.45
|
35.55
|
35.66
|
28.94
|
669,800
|
|
|
3/28/2023
|
-0.20 / -0.55%
|
36.00
|
36.00
|
35.65
|
35.90
|
35.81
|
29.23
|
599,000
|
|
|
3/27/2023
|
-0.20 / -0.55%
|
36.35
|
36.50
|
36.10
|
36.10
|
36.26
|
29.39
|
656,600
|
|
|
3/24/2023
|
+0.80 / +2.25%
|
35.70
|
36.50
|
35.40
|
36.30
|
35.99
|
29.55
|
867,200
|
|
|
3/23/2023
|
+0.30 / +0.85%
|
35.30
|
35.60
|
35.00
|
35.50
|
35.28
|
28.90
|
570,600
|
|
|
3/22/2023
|
+0.30 / +0.86%
|
34.70
|
35.30
|
34.65
|
35.20
|
34.95
|
28.66
|
560,900
|
|
|
3/21/2023
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.65
|
34.90
|
34.73
|
28.41
|
375,800
|
|
|
3/20/2023
|
-0.05 / -0.14%
|
34.65
|
34.80
|
34.55
|
34.70
|
34.67
|
28.25
|
378,600
|
|
|
3/17/2023
|
+0.25 / +0.72%
|
34.50
|
34.75
|
34.00
|
34.75
|
34.44
|
28.29
|
582,200
|
|
|
3/16/2023
|
-0.15 / -0.43%
|
34.50
|
34.60
|
34.30
|
34.50
|
34.44
|
28.09
|
520,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|