|
Closing price on 5/25/2018
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
1,100 |
| Split-adjusted Price |
8.35 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.35
|
1,100
|
|
|
5/24/2018
|
+0.10 / +0.44%
|
24.00
|
24.15
|
22.60
|
22.70
|
23.20
|
8.42
|
1,250
|
|
|
5/23/2018
|
+1.35 / +6.35%
|
21.90
|
22.70
|
21.90
|
22.60
|
22.28
|
8.39
|
920
|
|
|
5/22/2018
|
+1.35 / +6.78%
|
21.25
|
21.25
|
21.00
|
21.25
|
21.19
|
7.89
|
3,010
|
|
|
5/21/2018
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.38
|
100
|
|
|
5/18/2018
|
-0.80 / -4.12%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.30
|
6.90
|
90
|
|
|
5/17/2018
|
+1.20 / +6.59%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.30
|
7.20
|
270
|
|
|
5/16/2018
|
+0.20 / +1.11%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.60
|
6.75
|
990
|
|
|
5/15/2018
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.68
|
100
|
|
|
5/14/2018
|
+0.15 / +0.82%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.80
|
6.86
|
360
|
|
|
5/11/2018
|
-0.95 / -4.92%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
6.81
|
120
|
|
|
5/10/2018
|
+1.10 / +6.04%
|
19.00
|
19.30
|
17.50
|
19.30
|
19.23
|
7.16
|
520
|
|
|
5/9/2018
|
-0.60 / -3.19%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.75
|
20
|
|
|
5/8/2018
|
-0.20 / -1.05%
|
19.50
|
20.00
|
18.80
|
18.80
|
19.35
|
6.98
|
1,240
|
|
|
5/7/2018
|
+0.20 / +1.06%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.31
|
7.05
|
5,490
|
|
|
5/4/2018
|
+0.10 / +0.53%
|
19.00
|
19.80
|
18.80
|
18.80
|
19.00
|
6.98
|
1,128,580
|
|
|
5/3/2018
|
0.00 / 0.00%
|
18.90
|
20.00
|
18.70
|
18.70
|
19.36
|
6.94
|
12,910
|
|
|
5/2/2018
|
+0.10 / +0.54%
|
18.80
|
19.80
|
18.70
|
18.70
|
19.33
|
6.94
|
7,710
|
|
|
4/27/2018
|
+1.10 / +6.29%
|
18.00
|
18.70
|
18.00
|
18.60
|
18.31
|
6.90
|
103,080
|
|
|
4/26/2018
|
-0.25 / -1.41%
|
18.00
|
18.80
|
17.50
|
17.50
|
18.04
|
6.49
|
4,380
|
|
|
4/24/2018
|
-1.25 / -6.58%
|
19.30
|
19.30
|
17.75
|
17.75
|
17.98
|
6.59
|
890
|
|
|
4/23/2018
|
-0.35 / -1.81%
|
19.30
|
19.60
|
19.00
|
19.00
|
19.34
|
7.05
|
523,620
|
|
|
4/20/2018
|
-1.35 / -6.52%
|
20.90
|
20.90
|
19.35
|
19.35
|
19.59
|
7.18
|
1,480
|
|
|
4/19/2018
|
+0.70 / +3.50%
|
20.45
|
20.70
|
20.45
|
20.70
|
20.58
|
7.68
|
508,330
|
|
|
4/18/2018
|
-1.40 / -6.54%
|
21.70
|
21.70
|
20.00
|
20.00
|
20.00
|
7.42
|
400
|
|
|
4/17/2018
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.33
|
7.94
|
438,000
|
|
|
4/16/2018
|
-0.40 / -1.85%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.21
|
7.87
|
990
|
|
|
4/13/2018
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
8.02
|
120
|
|
|
4/12/2018
|
+0.30 / +1.40%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
8.09
|
460,090
|
|
|
4/11/2018
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
21.50
|
22.10
|
7.98
|
3,530
|
|
|