|
Closing price on 4/3/2020
|
|
| Open |
21.70 |
| High |
22.10 |
| Low |
21.60 |
| Volume |
715,530 |
| Split-adjusted Price |
14.33 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
22.00
|
21.87
|
14.33
|
715,530
|
|
|
4/1/2020
|
+0.15 / +0.69%
|
22.30
|
22.40
|
21.45
|
22.00
|
21.92
|
14.33
|
134,950
|
|
|
3/31/2020
|
0.00 / 0.00%
|
22.20
|
22.25
|
21.35
|
21.85
|
21.73
|
14.24
|
148,940
|
|
|
3/30/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.50
|
21.85
|
21.83
|
14.24
|
146,370
|
|
|
3/27/2020
|
-0.55 / -2.44%
|
22.10
|
22.55
|
22.00
|
22.00
|
22.36
|
14.33
|
143,720
|
|
|
3/26/2020
|
0.00 / 0.00%
|
22.40
|
22.80
|
21.80
|
22.55
|
22.36
|
14.69
|
148,590
|
|
|
3/25/2020
|
+0.20 / +0.89%
|
22.40
|
22.55
|
21.60
|
22.55
|
21.86
|
14.69
|
143,620
|
|
|
3/24/2020
|
+0.15 / +0.68%
|
21.60
|
22.35
|
21.60
|
22.35
|
21.82
|
14.56
|
154,830
|
|
|
3/23/2020
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.75
|
22.20
|
22.09
|
14.46
|
142,220
|
|
|
3/20/2020
|
+0.30 / +1.37%
|
21.60
|
22.20
|
21.45
|
22.20
|
21.65
|
14.46
|
144,680
|
|
|
3/19/2020
|
+0.30 / +1.39%
|
21.60
|
22.10
|
21.10
|
21.90
|
21.46
|
14.27
|
144,250
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.30
|
21.60
|
21.44
|
14.07
|
144,010
|
|
|
3/17/2020
|
+0.30 / +1.42%
|
20.60
|
21.50
|
20.50
|
21.50
|
20.89
|
14.01
|
157,090
|
|
|
3/16/2020
|
+0.45 / +2.17%
|
20.20
|
21.20
|
20.00
|
21.20
|
20.37
|
13.81
|
150,060
|
|
|
3/13/2020
|
-1.00 / -4.60%
|
21.50
|
21.50
|
20.50
|
20.75
|
20.74
|
13.52
|
139,710
|
|
|
3/12/2020
|
-0.55 / -2.47%
|
21.80
|
22.05
|
21.70
|
21.75
|
21.90
|
14.17
|
129,200
|
|
|
3/11/2020
|
0.00 / 0.00%
|
21.85
|
22.30
|
21.75
|
22.30
|
22.02
|
14.53
|
147,450
|
|
|
3/10/2020
|
-0.40 / -1.76%
|
22.30
|
22.35
|
22.00
|
22.30
|
22.24
|
14.53
|
149,770
|
|
|
3/9/2020
|
+0.90 / +4.13%
|
22.00
|
22.70
|
20.45
|
22.70
|
21.34
|
14.79
|
1,072,490
|
|
|
3/6/2020
|
-0.25 / -1.13%
|
21.90
|
21.90
|
21.45
|
21.80
|
21.63
|
14.20
|
386,460
|
|
|
3/5/2020
|
-0.60 / -2.65%
|
22.20
|
22.70
|
22.05
|
22.05
|
22.44
|
14.37
|
145,950
|
|
|
3/4/2020
|
+0.05 / +0.22%
|
22.00
|
22.65
|
22.00
|
22.65
|
22.34
|
14.76
|
146,100
|
|
|
3/3/2020
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.00
|
22.60
|
22.26
|
14.73
|
153,730
|
|
|
3/2/2020
|
0.00 / 0.00%
|
22.10
|
22.70
|
22.05
|
22.70
|
22.21
|
14.79
|
156,220
|
|
|
2/28/2020
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.00
|
22.70
|
22.41
|
14.79
|
143,090
|
|
|
2/27/2020
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.05
|
22.60
|
22.34
|
14.73
|
152,850
|
|
|
2/26/2020
|
0.00 / 0.00%
|
21.90
|
22.70
|
21.90
|
22.60
|
22.18
|
14.73
|
148,030
|
|
|
2/25/2020
|
+0.60 / +2.73%
|
22.00
|
22.60
|
21.50
|
22.60
|
22.00
|
14.73
|
266,680
|
|
|
2/24/2020
|
-0.70 / -3.08%
|
22.50
|
22.50
|
21.60
|
22.00
|
21.87
|
14.33
|
204,250
|
|
|
2/21/2020
|
+0.20 / +0.89%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.27
|
14.79
|
153,270
|
|
|