|
Closing price on 6/23/2021
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.10 |
| Volume |
209,100 |
| Split-adjusted Price |
16.28 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.39
|
16.28
|
209,100
|
|
|
6/22/2021
|
+0.10 / +0.49%
|
20.40
|
20.55
|
20.10
|
20.40
|
20.50
|
16.37
|
224,000
|
|
|
6/21/2021
|
-0.20 / -0.98%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.52
|
16.28
|
209,300
|
|
|
6/18/2021
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.45
|
16.45
|
203,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.46
|
16.37
|
355,400
|
|
|
6/16/2021
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.45
|
16.37
|
218,600
|
|
|
6/15/2021
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.50
|
20.50
|
20.62
|
16.45
|
202,200
|
|
|
6/14/2021
|
0.00 / 0.00%
|
20.50
|
20.65
|
20.50
|
20.50
|
20.64
|
16.45
|
370,000
|
|
|
6/11/2021
|
+0.05 / +0.24%
|
20.45
|
20.60
|
20.40
|
20.50
|
20.53
|
16.45
|
1,079,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
20.50
|
20.95
|
20.45
|
20.45
|
20.66
|
16.41
|
984,600
|
|
|
6/9/2021
|
+0.05 / +0.25%
|
20.40
|
20.50
|
20.30
|
20.45
|
20.38
|
16.41
|
308,300
|
|
|
6/8/2021
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.39
|
16.37
|
209,400
|
|
|
6/7/2021
|
-0.10 / -0.49%
|
20.55
|
20.60
|
20.10
|
20.40
|
20.44
|
16.37
|
1,430,900
|
|
|
6/4/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.41
|
16.45
|
186,500
|
|
|
6/3/2021
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.31
|
16.45
|
208,600
|
|
|
6/2/2021
|
+0.05 / +0.25%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.94
|
16.12
|
885,200
|
|
|
6/1/2021
|
-0.25 / -1.23%
|
20.30
|
20.35
|
19.90
|
20.05
|
20.06
|
16.08
|
1,619,000
|
|
|
5/31/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.85
|
20.30
|
20.04
|
16.28
|
153,400
|
|
|
5/28/2021
|
+0.35 / +1.75%
|
19.95
|
20.30
|
19.65
|
20.30
|
19.84
|
16.28
|
240,600
|
|
|
5/27/2021
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.65
|
19.95
|
19.90
|
16.00
|
1,525,400
|
|
|
5/26/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.75
|
20.10
|
19.81
|
16.12
|
363,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.80
|
16.04
|
645,700
|
|
|
5/24/2021
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.70
|
20.00
|
19.85
|
16.04
|
158,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.68
|
16.12
|
613,600
|
|
|
5/20/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.50
|
20.10
|
19.61
|
16.12
|
840,800
|
|
|
5/19/2021
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.25
|
20.00
|
19.49
|
16.04
|
441,200
|
|
|
5/18/2021
|
-0.10 / -0.51%
|
19.50
|
19.55
|
19.20
|
19.40
|
19.20
|
15.56
|
2,374,780
|
|
|
5/17/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.20
|
15.64
|
152,800
|
|
|
5/14/2021
|
-0.10 / -0.51%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.35
|
15.72
|
773,400
|
|
|
5/13/2021
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.15
|
19.70
|
19.35
|
15.80
|
1,010,300
|
|
|