|
Closing price on 4/4/2018
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
1,107,960 |
| Split-adjusted Price |
8.35 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.89
|
8.35
|
1,107,960
|
|
|
4/3/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.93
|
8.53
|
1,570
|
|
|
4/2/2018
|
-1.40 / -5.98%
|
23.50
|
23.50
|
21.80
|
22.00
|
21.99
|
8.16
|
451,100
|
|
|
3/30/2018
|
-0.70 / -2.90%
|
24.30
|
24.30
|
23.40
|
23.40
|
24.28
|
8.68
|
6,220
|
|
|
3/29/2018
|
-0.40 / -1.63%
|
24.30
|
24.30
|
23.50
|
24.10
|
24.02
|
8.94
|
5,120
|
|
|
3/28/2018
|
-0.40 / -1.61%
|
24.50
|
24.50
|
23.60
|
24.50
|
24.35
|
9.09
|
3,030
|
|
|
3/27/2018
|
-0.10 / -0.40%
|
24.00
|
24.90
|
23.25
|
24.90
|
23.87
|
9.24
|
21,450
|
|
|
3/26/2018
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.52
|
9.28
|
49,310
|
|
|
3/23/2018
|
+1.50 / +6.70%
|
22.50
|
23.90
|
20.90
|
23.90
|
22.37
|
8.87
|
51,040
|
|
|
3/22/2018
|
+1.40 / +6.67%
|
21.10
|
22.40
|
21.00
|
22.40
|
21.39
|
8.31
|
65,070
|
|
|
3/21/2018
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.68
|
7.79
|
74,470
|
|
|
3/20/2018
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.50
|
20.90
|
21.04
|
7.76
|
596,130
|
|
|
3/19/2018
|
+0.50 / +2.44%
|
20.70
|
21.50
|
20.60
|
21.00
|
21.17
|
7.79
|
564,540
|
|
|
3/16/2018
|
+0.50 / +2.50%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.28
|
7.61
|
485,980
|
|
|
3/15/2018
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.67
|
7.42
|
480,890
|
|
|
3/14/2018
|
+1.20 / +6.59%
|
18.30
|
19.40
|
17.80
|
19.40
|
18.38
|
7.20
|
19,860
|
|
|
3/13/2018
|
-0.50 / -2.67%
|
18.80
|
19.00
|
18.00
|
18.20
|
18.71
|
6.75
|
36,930
|
|
|
3/12/2018
|
+1.20 / +6.86%
|
17.60
|
18.70
|
17.45
|
18.70
|
18.00
|
6.94
|
26,940
|
|
|
3/9/2018
|
-0.30 / -1.69%
|
17.80
|
18.10
|
17.40
|
17.50
|
17.70
|
6.49
|
475,750
|
|
|
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
|
|
|