|
Closing price on 6/19/2019
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
671,140 |
| Split-adjusted Price |
14.92 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
23.00
|
14.92
|
671,140
|
|
|
6/18/2019
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.85
|
22.90
|
22.99
|
14.92
|
82,200
|
|
|
6/17/2019
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.80
|
22.85
|
22.84
|
14.89
|
2,830
|
|
|
6/14/2019
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.50
|
24.60
|
23.38
|
13.94
|
113,440
|
|
|
6/13/2019
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.72
|
13.03
|
182,170
|
|
|
6/12/2019
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.42
|
12.80
|
244,000
|
|
|
6/11/2019
|
-0.20 / -0.88%
|
23.50
|
23.50
|
21.45
|
22.50
|
23.08
|
12.75
|
140,240
|
|
|
6/10/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
21.50
|
22.70
|
22.80
|
12.86
|
108,020
|
|
|
6/7/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.77
|
12.97
|
23,800
|
|
|
6/6/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.97
|
810
|
|
|
6/5/2019
|
0.00 / 0.00%
|
23.20
|
24.45
|
21.65
|
22.90
|
23.28
|
12.97
|
25,090
|
|
|
6/4/2019
|
-0.60 / -2.55%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.89
|
12.97
|
40,010
|
|
|
6/3/2019
|
-1.50 / -6.00%
|
24.00
|
25.00
|
23.50
|
23.50
|
24.00
|
13.31
|
30,040
|
|
|
5/31/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.16
|
0
|
|
|
5/30/2019
|
+1.20 / +5.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.16
|
10
|
|
|
5/29/2019
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
13.48
|
15,000
|
|
|
5/28/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.31
|
0
|
|
|
5/27/2019
|
+0.50 / +2.17%
|
22.45
|
23.50
|
22.45
|
23.50
|
23.27
|
13.31
|
18,820
|
|
|
5/24/2019
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.03
|
28,000
|
|
|
5/23/2019
|
-0.50 / -2.22%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.50
|
12.46
|
120
|
|
|
5/22/2019
|
-0.45 / -1.96%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.36
|
12.75
|
12,030
|
|
|
5/21/2019
|
+0.95 / +4.32%
|
23.00
|
23.00
|
21.10
|
22.95
|
22.52
|
13.00
|
16,160
|
|
|
5/20/2019
|
-1.40 / -5.98%
|
23.50
|
23.90
|
22.00
|
22.00
|
23.47
|
12.46
|
15,210
|
|
|
5/17/2019
|
+1.00 / +4.46%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.26
|
50
|
|
|
5/16/2019
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.69
|
20
|
|
|
5/15/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.80
|
13.60
|
30,300
|
|
|
5/14/2019
|
-0.45 / -1.88%
|
23.80
|
23.95
|
22.55
|
23.50
|
23.81
|
13.31
|
25,120
|
|
|
5/13/2019
|
+0.95 / +4.13%
|
23.80
|
23.95
|
23.00
|
23.95
|
23.39
|
13.57
|
51,100
|
|
|
5/10/2019
|
-0.90 / -3.77%
|
23.85
|
23.90
|
22.90
|
23.00
|
23.23
|
13.03
|
35,600
|
|
|
5/9/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.54
|
0
|
|
|