|
Closing price on 5/27/2020
|
|
| Open |
21.30 |
| High |
21.45 |
| Low |
21.00 |
| Volume |
964,980 |
| Split-adjusted Price |
13.81 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.00
|
21.20
|
21.24
|
13.81
|
964,980
|
|
|
5/26/2020
|
+0.05 / +0.24%
|
21.25
|
21.35
|
20.80
|
21.30
|
20.91
|
13.88
|
1,149,940
|
|
|
5/25/2020
|
+0.25 / +1.19%
|
21.40
|
21.40
|
20.80
|
21.25
|
20.90
|
13.85
|
447,530
|
|
|
5/22/2020
|
-0.30 / -1.41%
|
20.60
|
21.35
|
20.55
|
21.00
|
20.94
|
13.68
|
1,055,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.75
|
21.30
|
21.10
|
13.88
|
152,430
|
|
|
5/20/2020
|
+0.05 / +0.24%
|
21.25
|
21.30
|
20.65
|
21.30
|
21.02
|
13.88
|
159,190
|
|
|
5/19/2020
|
-0.10 / -0.47%
|
20.90
|
21.40
|
20.90
|
21.25
|
21.17
|
13.85
|
1,057,440
|
|
|
5/18/2020
|
-0.15 / -0.70%
|
21.50
|
21.50
|
20.80
|
21.35
|
21.07
|
13.91
|
165,920
|
|
|
5/15/2020
|
+0.35 / +1.65%
|
21.10
|
21.60
|
20.50
|
21.50
|
20.83
|
14.01
|
365,890
|
|
|
5/14/2020
|
+0.40 / +1.93%
|
20.75
|
21.20
|
20.50
|
21.15
|
20.75
|
13.78
|
438,010
|
|
|
5/13/2020
|
-0.05 / -0.24%
|
21.40
|
21.40
|
20.70
|
20.75
|
20.96
|
13.52
|
643,740
|
|
|
5/12/2020
|
-0.50 / -2.35%
|
21.00
|
21.30
|
20.20
|
20.80
|
20.95
|
13.55
|
149,220
|
|
|
5/11/2020
|
-0.95 / -4.27%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.63
|
13.88
|
1,008,960
|
|
|
5/8/2020
|
-0.25 / -1.11%
|
21.50
|
22.25
|
21.10
|
22.25
|
21.32
|
14.50
|
440,060
|
|
|
5/7/2020
|
+0.65 / +2.97%
|
21.50
|
22.50
|
20.35
|
22.50
|
21.10
|
14.66
|
188,860
|
|
|
5/6/2020
|
-0.55 / -2.46%
|
20.85
|
22.10
|
20.85
|
21.85
|
21.42
|
14.24
|
1,419,770
|
|
|
5/5/2020
|
-0.40 / -1.75%
|
22.60
|
22.65
|
21.90
|
22.40
|
22.25
|
14.60
|
144,220
|
|
|
5/4/2020
|
+0.40 / +1.79%
|
22.40
|
22.80
|
20.85
|
22.80
|
22.12
|
14.86
|
150,760
|
|
|
4/29/2020
|
+0.25 / +1.13%
|
22.15
|
22.40
|
20.60
|
22.40
|
21.74
|
14.60
|
143,120
|
|
|
4/28/2020
|
-0.05 / -0.23%
|
22.30
|
22.35
|
21.80
|
22.15
|
22.13
|
14.43
|
146,030
|
|
|
4/27/2020
|
-0.50 / -2.20%
|
21.90
|
22.60
|
21.90
|
22.20
|
22.36
|
14.46
|
155,530
|
|
|
4/24/2020
|
+0.20 / +0.89%
|
22.40
|
22.70
|
20.95
|
22.70
|
21.48
|
14.79
|
368,120
|
|
|
4/23/2020
|
-0.10 / -0.44%
|
22.70
|
22.70
|
21.30
|
22.50
|
21.86
|
14.66
|
179,170
|
|
|
4/22/2020
|
0.00 / 0.00%
|
22.20
|
22.75
|
21.35
|
22.60
|
22.17
|
14.73
|
146,070
|
|
|
4/21/2020
|
+1.20 / +5.61%
|
21.75
|
22.60
|
20.00
|
22.60
|
21.37
|
14.73
|
377,090
|
|
|
4/20/2020
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.00
|
21.40
|
21.41
|
13.94
|
209,460
|
|
|
4/17/2020
|
-0.30 / -1.36%
|
21.60
|
21.80
|
21.45
|
21.70
|
21.65
|
14.14
|
129,360
|
|
|
4/16/2020
|
+0.25 / +1.15%
|
21.80
|
22.20
|
21.35
|
22.00
|
21.82
|
14.33
|
258,230
|
|
|
4/15/2020
|
-0.95 / -4.19%
|
22.00
|
22.90
|
21.65
|
21.75
|
22.14
|
14.17
|
151,470
|
|
|
4/14/2020
|
+0.20 / +0.89%
|
21.90
|
22.70
|
20.95
|
22.70
|
21.64
|
14.79
|
136,360
|
|
|