|
Closing price on 5/8/2019
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
23.30 |
| Volume |
41,120 |
| Split-adjusted Price |
13.54 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2019
|
-0.50 / -2.08%
|
23.50
|
23.50
|
22.60
|
23.50
|
23.48
|
13.31
|
28,750
|
|
|
4/8/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
25.00
|
13.60
|
30,160
|
|
|
4/5/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.60
|
10
|
|
|
4/4/2019
|
0.00 / 0.00%
|
25.00
|
25.65
|
24.00
|
24.00
|
24.98
|
13.60
|
21,100
|
|
|
4/3/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
13.60
|
15,010
|
|
|
4/2/2019
|
+0.05 / +0.21%
|
23.95
|
25.60
|
23.95
|
24.00
|
24.45
|
13.60
|
44,860
|
|
|
4/1/2019
|
+0.10 / +0.42%
|
23.85
|
23.95
|
23.85
|
23.95
|
23.90
|
13.57
|
21,000
|
|
|
3/29/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
13.51
|
298,020
|
|
|
3/28/2019
|
0.00 / 0.00%
|
23.80
|
23.85
|
22.50
|
23.85
|
23.50
|
13.51
|
270
|
|
|
3/27/2019
|
0.00 / 0.00%
|
22.20
|
23.85
|
22.20
|
23.85
|
23.32
|
13.51
|
21,010
|
|
|
3/26/2019
|
-0.05 / -0.21%
|
23.70
|
23.85
|
23.60
|
23.85
|
23.67
|
13.51
|
15,420
|
|
|
3/25/2019
|
-0.05 / -0.21%
|
22.35
|
23.90
|
22.35
|
23.90
|
23.13
|
13.54
|
110
|
|
|
3/22/2019
|
-0.05 / -0.21%
|
23.80
|
23.95
|
22.35
|
23.95
|
22.89
|
13.57
|
32,200
|
|
|