|
|
Closing price on 5/18/2021
|
|
| Open |
19.50 |
| High |
19.55 |
| Low |
19.20 |
| Volume |
2,374,780 |
| Split-adjusted Price |
15.56 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
-0.10 / -0.51%
|
19.50
|
19.55
|
19.20
|
19.40
|
19.20
|
15.56
|
2,374,780
|
|
|
5/17/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.20
|
15.64
|
152,800
|
|
|
5/14/2021
|
-0.10 / -0.51%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.35
|
15.72
|
773,400
|
|
|
5/13/2021
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.15
|
19.70
|
19.35
|
15.80
|
1,010,300
|
|
|
5/12/2021
|
+0.45 / +2.36%
|
19.35
|
19.50
|
19.15
|
19.50
|
19.30
|
15.64
|
400,200
|
|
|
5/11/2021
|
-0.60 / -3.05%
|
19.35
|
19.55
|
19.05
|
19.05
|
19.42
|
15.28
|
1,289,211
|
|
|
5/10/2021
|
-0.10 / -0.51%
|
19.50
|
19.65
|
19.35
|
19.65
|
19.51
|
15.76
|
3,698,900
|
|
|
5/7/2021
|
-0.05 / -0.25%
|
19.35
|
19.75
|
19.35
|
19.75
|
19.54
|
15.84
|
180,800
|
|
|
5/6/2021
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.35
|
19.80
|
19.58
|
15.88
|
353,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
19.35
|
19.85
|
19.25
|
19.85
|
19.54
|
15.92
|
3,598,400
|
|
|
5/4/2021
|
-0.15 / -0.75%
|
19.60
|
19.85
|
19.20
|
19.85
|
19.55
|
15.92
|
611,000
|
|
|
4/29/2021
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.10
|
20.00
|
19.61
|
16.04
|
139,400
|
|
|
4/28/2021
|
-0.10 / -0.51%
|
19.35
|
19.70
|
19.00
|
19.70
|
19.48
|
15.80
|
159,400
|
|
|
4/27/2021
|
-0.15 / -0.75%
|
19.50
|
19.80
|
19.35
|
19.80
|
19.50
|
15.88
|
769,400
|
|
|
4/26/2021
|
-0.05 / -0.25%
|
19.45
|
19.95
|
19.40
|
19.95
|
19.62
|
16.00
|
309,300
|
|
|
4/23/2021
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.35
|
20.00
|
19.65
|
16.04
|
334,000
|
|
|
4/22/2021
|
+0.05 / +0.25%
|
19.90
|
20.10
|
19.45
|
20.05
|
19.68
|
16.08
|
159,400
|
|
|
4/20/2021
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.45
|
20.00
|
19.70
|
16.04
|
374,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.72
|
15.96
|
904,800
|
|
|
4/16/2021
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.71
|
15.96
|
336,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.58
|
15.96
|
128,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
19.35
|
19.90
|
19.35
|
19.90
|
19.55
|
15.96
|
3,479,161
|
|
|
4/13/2021
|
0.00 / 0.00%
|
19.35
|
19.90
|
19.30
|
19.90
|
19.50
|
15.96
|
2,178,757
|
|
|
4/12/2021
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.20
|
19.90
|
19.45
|
15.96
|
140,000
|
|
|
4/9/2021
|
0.00 / 0.00%
|
19.15
|
19.90
|
19.15
|
19.90
|
19.42
|
15.96
|
1,134,100
|
|
|
4/8/2021
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.20
|
19.90
|
19.37
|
15.96
|
1,087,800
|
|
|
4/7/2021
|
-0.20 / -0.99%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.46
|
16.04
|
576,950
|
|
|
4/6/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.10
|
20.20
|
19.48
|
16.20
|
1,417,000
|
|
|
4/5/2021
|
+0.10 / +0.50%
|
19.05
|
20.20
|
19.05
|
20.20
|
19.25
|
16.20
|
265,900
|
|
|
4/2/2021
|
-0.25 / -1.23%
|
19.35
|
20.10
|
19.00
|
20.10
|
19.25
|
16.12
|
716,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|