|
Closing price on 5/7/2018
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
5,490 |
| Split-adjusted Price |
7.05 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2018
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.75
|
7.98
|
45,760
|
|
|
4/9/2018
|
-1.55 / -6.75%
|
22.95
|
22.95
|
21.40
|
21.40
|
21.79
|
7.94
|
1,790
|
|
|
4/6/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
8.52
|
360
|
|
|
4/5/2018
|
+0.45 / +2.00%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
8.52
|
160
|
|
|
4/4/2018
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.89
|
8.35
|
1,107,960
|
|
|
4/3/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.93
|
8.53
|
1,570
|
|
|
4/2/2018
|
-1.40 / -5.98%
|
23.50
|
23.50
|
21.80
|
22.00
|
21.99
|
8.16
|
451,100
|
|
|
3/30/2018
|
-0.70 / -2.90%
|
24.30
|
24.30
|
23.40
|
23.40
|
24.28
|
8.68
|
6,220
|
|
|
3/29/2018
|
-0.40 / -1.63%
|
24.30
|
24.30
|
23.50
|
24.10
|
24.02
|
8.94
|
5,120
|
|
|
3/28/2018
|
-0.40 / -1.61%
|
24.50
|
24.50
|
23.60
|
24.50
|
24.35
|
9.09
|
3,030
|
|
|
3/27/2018
|
-0.10 / -0.40%
|
24.00
|
24.90
|
23.25
|
24.90
|
23.87
|
9.24
|
21,450
|
|
|
3/26/2018
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.52
|
9.28
|
49,310
|
|
|
3/23/2018
|
+1.50 / +6.70%
|
22.50
|
23.90
|
20.90
|
23.90
|
22.37
|
8.87
|
51,040
|
|
|
3/22/2018
|
+1.40 / +6.67%
|
21.10
|
22.40
|
21.00
|
22.40
|
21.39
|
8.31
|
65,070
|
|
|