|
Closing price on 5/5/2020
|
|
| Open |
22.60 |
| High |
22.65 |
| Low |
21.90 |
| Volume |
144,220 |
| Split-adjusted Price |
14.60 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
0.00 / 0.00%
|
21.30
|
22.90
|
21.00
|
22.50
|
21.55
|
14.66
|
142,960
|
|
|
4/10/2020
|
+0.45 / +2.04%
|
21.90
|
22.50
|
21.65
|
22.50
|
21.90
|
14.66
|
155,650
|
|
|
4/9/2020
|
+0.05 / +0.23%
|
21.80
|
22.20
|
21.50
|
22.05
|
21.98
|
14.37
|
145,610
|
|
|
4/8/2020
|
-0.40 / -1.79%
|
22.70
|
22.75
|
21.65
|
22.00
|
22.01
|
14.33
|
141,270
|
|
|
4/7/2020
|
+0.10 / +0.45%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.13
|
14.60
|
151,330
|
|
|
4/6/2020
|
+0.30 / +1.36%
|
21.90
|
22.50
|
21.50
|
22.30
|
22.13
|
14.53
|
141,460
|
|
|
4/3/2020
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
22.00
|
21.87
|
14.33
|
715,530
|
|
|
4/1/2020
|
+0.15 / +0.69%
|
22.30
|
22.40
|
21.45
|
22.00
|
21.92
|
14.33
|
134,950
|
|
|
3/31/2020
|
0.00 / 0.00%
|
22.20
|
22.25
|
21.35
|
21.85
|
21.73
|
14.24
|
148,940
|
|
|
3/30/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.50
|
21.85
|
21.83
|
14.24
|
146,370
|
|
|
3/27/2020
|
-0.55 / -2.44%
|
22.10
|
22.55
|
22.00
|
22.00
|
22.36
|
14.33
|
143,720
|
|
|
3/26/2020
|
0.00 / 0.00%
|
22.40
|
22.80
|
21.80
|
22.55
|
22.36
|
14.69
|
148,590
|
|
|
3/25/2020
|
+0.20 / +0.89%
|
22.40
|
22.55
|
21.60
|
22.55
|
21.86
|
14.69
|
143,620
|
|
|
3/24/2020
|
+0.15 / +0.68%
|
21.60
|
22.35
|
21.60
|
22.35
|
21.82
|
14.56
|
154,830
|
|
|
3/23/2020
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.75
|
22.20
|
22.09
|
14.46
|
142,220
|
|
|
3/20/2020
|
+0.30 / +1.37%
|
21.60
|
22.20
|
21.45
|
22.20
|
21.65
|
14.46
|
144,680
|
|
|