|
|
Closing price on 6/3/2021
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
208,600 |
| Split-adjusted Price |
16.45 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2021
|
+0.45 / +2.36%
|
19.35
|
19.50
|
19.15
|
19.50
|
19.30
|
15.64
|
400,200
|
|
|
5/11/2021
|
-0.60 / -3.05%
|
19.35
|
19.55
|
19.05
|
19.05
|
19.42
|
15.28
|
1,289,211
|
|
|
5/10/2021
|
-0.10 / -0.51%
|
19.50
|
19.65
|
19.35
|
19.65
|
19.51
|
15.76
|
3,698,900
|
|
|
5/7/2021
|
-0.05 / -0.25%
|
19.35
|
19.75
|
19.35
|
19.75
|
19.54
|
15.84
|
180,800
|
|
|
5/6/2021
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.35
|
19.80
|
19.58
|
15.88
|
353,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
19.35
|
19.85
|
19.25
|
19.85
|
19.54
|
15.92
|
3,598,400
|
|
|
5/4/2021
|
-0.15 / -0.75%
|
19.60
|
19.85
|
19.20
|
19.85
|
19.55
|
15.92
|
611,000
|
|
|
4/29/2021
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.10
|
20.00
|
19.61
|
16.04
|
139,400
|
|
|
4/28/2021
|
-0.10 / -0.51%
|
19.35
|
19.70
|
19.00
|
19.70
|
19.48
|
15.80
|
159,400
|
|
|
4/27/2021
|
-0.15 / -0.75%
|
19.50
|
19.80
|
19.35
|
19.80
|
19.50
|
15.88
|
769,400
|
|
|
4/26/2021
|
-0.05 / -0.25%
|
19.45
|
19.95
|
19.40
|
19.95
|
19.62
|
16.00
|
309,300
|
|
|
4/23/2021
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.35
|
20.00
|
19.65
|
16.04
|
334,000
|
|
|
4/22/2021
|
+0.05 / +0.25%
|
19.90
|
20.10
|
19.45
|
20.05
|
19.68
|
16.08
|
159,400
|
|
|
4/20/2021
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.45
|
20.00
|
19.70
|
16.04
|
374,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|