Closing price on 6/19/2023
|
|
Open |
37.45 |
High |
37.70 |
Low |
37.35 |
Volume |
673,500 |
Split-adjusted Price |
33.66 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
+0.25 / +0.67%
|
37.45
|
37.70
|
37.35
|
37.70
|
37.51
|
33.66
|
673,500
|
|
6/16/2023
|
+1.15 / +3.17%
|
36.70
|
37.50
|
36.25
|
37.45
|
36.89
|
33.44
|
1,128,500
|
|
6/15/2023
|
+0.15 / +0.41%
|
36.15
|
36.30
|
36.00
|
36.30
|
36.15
|
32.41
|
541,200
|
|
6/14/2023
|
-0.15 / -0.41%
|
36.30
|
36.30
|
36.10
|
36.15
|
36.19
|
32.28
|
459,100
|
|
6/13/2023
|
+0.10 / +0.28%
|
36.10
|
36.45
|
36.00
|
36.30
|
36.30
|
32.41
|
535,100
|
|
6/12/2023
|
-0.30 / -0.82%
|
36.40
|
36.60
|
36.00
|
36.20
|
36.26
|
32.32
|
786,600
|
|
6/9/2023
|
+0.20 / +0.55%
|
36.35
|
36.60
|
36.15
|
36.50
|
36.34
|
32.59
|
847,200
|
|
6/8/2023
|
+0.60 / +1.68%
|
35.70
|
36.40
|
35.55
|
36.30
|
36.05
|
32.41
|
971,900
|
|
6/7/2023
|
+0.55 / +1.56%
|
35.15
|
35.75
|
35.00
|
35.70
|
35.23
|
31.88
|
951,500
|
|
6/6/2023
|
-0.05 / -0.14%
|
35.20
|
35.25
|
35.00
|
35.15
|
35.12
|
31.38
|
322,400
|
|
6/5/2023
|
-0.10 / -0.28%
|
35.40
|
35.50
|
35.10
|
35.20
|
35.25
|
31.43
|
312,400
|
|
6/2/2023
|
-0.15 / -0.42%
|
35.45
|
35.60
|
35.25
|
35.30
|
35.38
|
31.52
|
371,600
|
|
6/1/2023
|
-0.05 / -0.14%
|
35.30
|
35.50
|
35.20
|
35.45
|
35.37
|
31.65
|
378,300
|
|
5/31/2023
|
+0.20 / +0.57%
|
35.30
|
35.60
|
35.20
|
35.50
|
35.42
|
31.70
|
374,900
|
|
5/30/2023
|
-0.10 / -0.28%
|
35.40
|
35.50
|
35.15
|
35.30
|
35.33
|
31.52
|
339,900
|
|
5/29/2023
|
+0.10 / +0.28%
|
35.30
|
35.40
|
35.15
|
35.40
|
35.26
|
31.61
|
352,100
|
|
5/26/2023
|
0.00 / 0.00%
|
35.25
|
35.35
|
35.15
|
35.30
|
35.24
|
31.52
|
310,500
|
|
5/25/2023
|
-0.05 / -0.14%
|
35.35
|
35.40
|
35.15
|
35.30
|
35.31
|
31.52
|
323,400
|
|
5/24/2023
|
+0.05 / +0.14%
|
35.20
|
35.45
|
35.15
|
35.35
|
35.31
|
31.56
|
344,400
|
|
5/23/2023
|
-0.30 / -0.84%
|
35.60
|
35.75
|
35.30
|
35.30
|
35.47
|
31.52
|
425,800
|
|
5/22/2023
|
+0.25 / +0.71%
|
35.40
|
35.70
|
35.30
|
35.60
|
35.53
|
31.79
|
470,400
|
|
5/19/2023
|
+0.05 / +0.14%
|
35.20
|
35.35
|
35.00
|
35.35
|
35.25
|
31.56
|
459,400
|
|
5/18/2023
|
+0.10 / +0.28%
|
35.20
|
35.40
|
35.00
|
35.30
|
35.28
|
31.52
|
406,500
|
|
5/17/2023
|
-0.15 / -0.42%
|
35.30
|
35.50
|
35.15
|
35.20
|
35.28
|
31.43
|
451,200
|
|
5/16/2023
|
-0.10 / -0.28%
|
35.45
|
35.50
|
35.25
|
35.35
|
35.38
|
31.56
|
426,100
|
|
5/15/2023
|
-0.15 / -0.42%
|
35.50
|
35.75
|
35.05
|
35.45
|
35.34
|
31.65
|
556,100
|
|
5/12/2023
|
-0.20 / -0.56%
|
35.80
|
36.10
|
35.55
|
35.60
|
35.84
|
31.79
|
492,500
|
|
5/11/2023
|
0.00 / 0.00%
|
35.70
|
36.00
|
35.50
|
35.80
|
35.77
|
31.96
|
439,600
|
|
5/10/2023
|
+0.30 / +0.85%
|
35.50
|
35.95
|
35.35
|
35.80
|
35.73
|
31.96
|
474,400
|
|
5/9/2023
|
+0.45 / +1.28%
|
35.05
|
35.50
|
35.05
|
35.50
|
35.26
|
31.70
|
369,600
|
|
|