|
|
Closing price on 5/5/2021
|
|
| Open |
19.35 |
| High |
19.85 |
| Low |
19.25 |
| Volume |
3,598,400 |
| Split-adjusted Price |
15.92 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2021
|
-0.15 / -0.73%
|
20.40
|
20.40
|
19.15
|
20.35
|
19.73
|
16.32
|
162,500
|
|
|
3/31/2021
|
-0.70 / -3.30%
|
21.20
|
21.20
|
19.75
|
20.50
|
20.03
|
16.45
|
684,400
|
|
|
3/30/2021
|
+1.30 / +6.53%
|
19.90
|
21.20
|
18.80
|
21.20
|
19.75
|
17.01
|
110,400
|
|
|
3/29/2021
|
-0.10 / -0.50%
|
19.80
|
19.90
|
18.80
|
19.90
|
19.31
|
15.96
|
611,270
|
|
|
3/26/2021
|
-0.10 / -0.50%
|
19.30
|
20.00
|
18.70
|
20.00
|
19.21
|
16.04
|
171,400
|
|
|
3/25/2021
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.10
|
20.10
|
19.50
|
16.12
|
133,300
|
|
|
3/24/2021
|
+0.40 / +2.02%
|
19.95
|
20.20
|
19.10
|
20.20
|
19.41
|
16.20
|
765,413
|
|
|
3/23/2021
|
-0.45 / -2.22%
|
20.25
|
20.25
|
19.05
|
19.80
|
19.63
|
15.88
|
344,360
|
|
|
3/22/2021
|
-0.10 / -0.49%
|
20.00
|
20.25
|
20.00
|
20.25
|
20.11
|
16.24
|
128,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|