|
Closing price on 5/27/2019
|
|
| Open |
22.45 |
| High |
23.50 |
| Low |
22.45 |
| Volume |
18,820 |
| Split-adjusted Price |
13.31 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+0.50 / +2.17%
|
22.45
|
23.50
|
22.45
|
23.50
|
23.27
|
13.31
|
18,820
|
|
|
5/24/2019
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
28,000
|
|
|
5/23/2019
|
-0.50 / -2.22%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.50
|
12.46
|
120
|
|
|
5/22/2019
|
-0.45 / -1.96%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.36
|
12.75
|
12,030
|
|
|
5/21/2019
|
+0.95 / +4.32%
|
23.00
|
23.00
|
21.10
|
22.95
|
22.52
|
13.00
|
16,160
|
|
|
5/20/2019
|
-1.40 / -5.98%
|
23.50
|
23.90
|
22.00
|
22.00
|
23.47
|
12.46
|
15,210
|
|
|
5/17/2019
|
+1.00 / +4.46%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.26
|
50
|
|
|
5/16/2019
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.69
|
20
|
|
|
5/15/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.80
|
13.60
|
30,300
|
|
|
5/14/2019
|
-0.45 / -1.88%
|
23.80
|
23.95
|
22.55
|
23.50
|
23.81
|
13.31
|
25,120
|
|
|
5/13/2019
|
+0.95 / +4.13%
|
23.80
|
23.95
|
23.00
|
23.95
|
23.39
|
13.57
|
51,100
|
|
|
5/10/2019
|
-0.90 / -3.77%
|
23.85
|
23.90
|
22.90
|
23.00
|
23.23
|
13.03
|
35,600
|
|
|
5/9/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.54
|
0
|
|
|
5/8/2019
|
+0.45 / +1.92%
|
24.50
|
25.00
|
23.30
|
23.90
|
23.81
|
13.54
|
41,120
|
|
|
5/7/2019
|
+0.15 / +0.64%
|
23.50
|
23.50
|
22.50
|
23.45
|
23.19
|
13.29
|
52,010
|
|
|
5/6/2019
|
-0.60 / -2.51%
|
23.50
|
24.00
|
23.00
|
23.30
|
23.24
|
13.20
|
40,100
|
|
|
5/3/2019
|
-0.05 / -0.21%
|
24.00
|
24.50
|
23.80
|
23.90
|
23.92
|
13.54
|
44,100
|
|
|
5/2/2019
|
+0.95 / +4.13%
|
23.50
|
24.00
|
23.50
|
23.95
|
23.52
|
13.57
|
50,210
|
|
|
4/26/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
20
|
|
|
4/25/2019
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.85
|
13.03
|
26,000
|
|
|
4/24/2019
|
-0.65 / -2.80%
|
22.50
|
22.70
|
22.40
|
22.60
|
22.57
|
12.80
|
24,100
|
|
|
4/23/2019
|
+0.35 / +1.53%
|
23.00
|
23.95
|
22.95
|
23.25
|
23.25
|
13.17
|
76,140
|
|
|
4/22/2019
|
+0.40 / +1.78%
|
23.80
|
23.80
|
22.70
|
22.90
|
23.13
|
12.97
|
33,200
|
|
|
4/19/2019
|
-1.45 / -6.05%
|
23.95
|
23.95
|
22.50
|
22.50
|
23.22
|
12.75
|
16,110
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.30
|
23.95
|
23.30
|
23.95
|
23.63
|
13.57
|
20,010
|
|
|
4/17/2019
|
+0.15 / +0.63%
|
23.80
|
24.00
|
23.80
|
23.95
|
23.97
|
13.57
|
39,000
|
|
|
4/16/2019
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.80
|
13.48
|
20,000
|
|
|
4/12/2019
|
-1.00 / -4.17%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.23
|
13.03
|
27,360
|
|
|
4/11/2019
|
+0.05 / +0.21%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.53
|
13.60
|
310,200
|
|
|
4/10/2019
|
+0.45 / +1.91%
|
22.15
|
23.95
|
22.10
|
23.95
|
23.81
|
13.57
|
210
|
|
|