|
Closing price on 6/23/2020
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
143,480 |
| Split-adjusted Price |
13.94 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.15 / +0.71%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.29
|
13.94
|
143,480
|
|
|
6/22/2020
|
+0.10 / +0.47%
|
21.15
|
21.40
|
20.70
|
21.25
|
21.13
|
13.85
|
131,920
|
|
|
6/19/2020
|
+0.05 / +0.24%
|
21.00
|
21.20
|
20.75
|
21.15
|
21.09
|
13.78
|
2,735,200
|
|
|
6/18/2020
|
+0.60 / +2.93%
|
21.00
|
21.15
|
20.00
|
21.10
|
20.89
|
13.75
|
205,580
|
|
|
6/17/2020
|
-0.20 / -0.97%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.78
|
13.36
|
471,715
|
|
|
6/16/2020
|
+0.30 / +1.47%
|
21.10
|
21.40
|
20.60
|
20.70
|
20.96
|
13.49
|
272,410
|
|
|
6/15/2020
|
-0.60 / -2.86%
|
20.90
|
21.20
|
20.35
|
20.40
|
20.79
|
13.29
|
142,310
|
|
|
6/12/2020
|
+0.25 / +1.20%
|
21.00
|
21.00
|
20.15
|
21.00
|
20.85
|
13.68
|
667,340
|
|
|
6/11/2020
|
-0.65 / -3.04%
|
21.35
|
21.50
|
20.75
|
20.75
|
21.19
|
13.52
|
141,650
|
|
|
6/10/2020
|
+0.10 / +0.47%
|
21.20
|
21.40
|
20.65
|
21.40
|
21.13
|
13.94
|
261,050
|
|
|
6/9/2020
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.65
|
21.30
|
21.16
|
13.88
|
342,900
|
|
|
6/8/2020
|
+0.10 / +0.47%
|
20.50
|
21.50
|
20.40
|
21.40
|
20.94
|
13.94
|
990,160
|
|
|
6/5/2020
|
+0.05 / +0.24%
|
21.25
|
21.30
|
20.60
|
21.30
|
21.00
|
13.88
|
341,210
|
|
|
6/4/2020
|
0.00 / 0.00%
|
21.25
|
21.40
|
20.75
|
21.25
|
21.26
|
13.85
|
1,742,210
|
|
|
6/3/2020
|
-0.05 / -0.23%
|
21.35
|
21.35
|
20.65
|
21.25
|
21.02
|
13.85
|
940,930
|
|
|
6/2/2020
|
+0.05 / +0.24%
|
21.40
|
21.40
|
20.60
|
21.30
|
21.09
|
13.88
|
1,706,360
|
|
|
6/1/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.70
|
21.25
|
21.04
|
13.85
|
1,025,660
|
|
|
5/29/2020
|
0.00 / 0.00%
|
21.20
|
21.25
|
20.50
|
21.25
|
21.03
|
13.85
|
151,320
|
|
|
5/28/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
21.00
|
21.25
|
21.03
|
13.85
|
142,110
|
|
|
5/27/2020
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.00
|
21.20
|
21.24
|
13.81
|
964,980
|
|
|
5/26/2020
|
+0.05 / +0.24%
|
21.25
|
21.35
|
20.80
|
21.30
|
20.91
|
13.88
|
1,149,940
|
|
|
5/25/2020
|
+0.25 / +1.19%
|
21.40
|
21.40
|
20.80
|
21.25
|
20.90
|
13.85
|
447,530
|
|
|
5/22/2020
|
-0.30 / -1.41%
|
20.60
|
21.35
|
20.55
|
21.00
|
20.94
|
13.68
|
1,055,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.75
|
21.30
|
21.10
|
13.88
|
152,430
|
|
|
5/20/2020
|
+0.05 / +0.24%
|
21.25
|
21.30
|
20.65
|
21.30
|
21.02
|
13.88
|
159,190
|
|
|
5/19/2020
|
-0.10 / -0.47%
|
20.90
|
21.40
|
20.90
|
21.25
|
21.17
|
13.85
|
1,057,440
|
|
|
5/18/2020
|
-0.15 / -0.70%
|
21.50
|
21.50
|
20.80
|
21.35
|
21.07
|
13.91
|
165,920
|
|
|
5/15/2020
|
+0.35 / +1.65%
|
21.10
|
21.60
|
20.50
|
21.50
|
20.83
|
14.01
|
365,890
|
|
|
5/14/2020
|
+0.40 / +1.93%
|
20.75
|
21.20
|
20.50
|
21.15
|
20.75
|
13.78
|
438,010
|
|
|
5/13/2020
|
-0.05 / -0.24%
|
21.40
|
21.40
|
20.70
|
20.75
|
20.96
|
13.52
|
643,740
|
|
|