|
Closing price on 6/3/2022
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.55 |
| Volume |
475,232 |
| Split-adjusted Price |
21.22 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.55
|
24.95
|
24.82
|
21.22
|
475,232
|
|
|
6/2/2022
|
-0.05 / -0.20%
|
25.40
|
25.40
|
24.80
|
25.35
|
25.11
|
21.56
|
440,000
|
|
|
6/1/2022
|
-0.10 / -0.39%
|
25.00
|
25.80
|
25.00
|
25.40
|
25.25
|
21.60
|
667,600
|
|
|
5/31/2022
|
-0.70 / -2.67%
|
26.15
|
26.30
|
24.75
|
25.50
|
25.57
|
21.68
|
1,291,300
|
|
|
5/30/2022
|
+0.30 / +1.16%
|
25.15
|
26.30
|
25.15
|
26.20
|
26.04
|
22.28
|
1,419,000
|
|
|
5/27/2022
|
+0.20 / +0.78%
|
25.60
|
26.10
|
25.60
|
25.90
|
25.88
|
22.02
|
395,800
|
|
|
5/26/2022
|
+0.10 / +0.39%
|
25.60
|
26.25
|
24.80
|
25.70
|
25.22
|
21.85
|
407,300
|
|
|
5/25/2022
|
+0.05 / +0.20%
|
25.40
|
26.00
|
25.40
|
25.60
|
25.74
|
21.77
|
602,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
25.55
|
26.20
|
25.05
|
25.55
|
25.56
|
21.73
|
421,900
|
|
|
5/23/2022
|
-0.70 / -2.67%
|
26.05
|
26.30
|
25.50
|
25.55
|
26.12
|
21.73
|
400,300
|
|
|
5/20/2022
|
+0.35 / +1.35%
|
25.90
|
26.30
|
25.15
|
26.25
|
26.00
|
22.32
|
606,300
|
|
|
5/19/2022
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.00
|
25.90
|
25.50
|
22.02
|
400,600
|
|
|
5/18/2022
|
+0.05 / +0.19%
|
25.80
|
27.30
|
25.30
|
25.70
|
25.68
|
21.85
|
427,400
|
|
|
5/17/2022
|
+0.55 / +2.19%
|
24.60
|
25.70
|
24.30
|
25.65
|
25.12
|
21.81
|
371,000
|
|
|
5/16/2022
|
+0.35 / +1.41%
|
24.80
|
25.10
|
24.20
|
25.10
|
24.80
|
21.34
|
1,050,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
24.75
|
24.85
|
24.15
|
24.75
|
24.24
|
21.05
|
357,600
|
|
|
5/12/2022
|
+0.10 / +0.41%
|
24.95
|
24.95
|
24.10
|
24.75
|
24.66
|
21.05
|
1,376,665
|
|
|
5/11/2022
|
+0.15 / +0.61%
|
24.50
|
24.90
|
24.00
|
24.65
|
24.62
|
20.96
|
411,700
|
|
|
5/10/2022
|
-0.20 / -0.81%
|
24.35
|
24.70
|
23.70
|
24.50
|
24.10
|
20.83
|
324,400
|
|
|
5/9/2022
|
-0.85 / -3.33%
|
25.55
|
25.55
|
24.70
|
24.70
|
25.21
|
21.00
|
327,100
|
|
|
5/6/2022
|
-0.05 / -0.20%
|
25.50
|
25.55
|
24.80
|
25.55
|
25.02
|
21.73
|
371,800
|
|
|
5/5/2022
|
+0.10 / +0.39%
|
25.55
|
25.60
|
25.25
|
25.60
|
25.47
|
21.77
|
434,600
|
|
|
5/4/2022
|
-0.05 / -0.20%
|
25.55
|
25.55
|
24.70
|
25.50
|
25.28
|
21.68
|
351,300
|
|
|
4/29/2022
|
+0.55 / +2.20%
|
25.00
|
26.00
|
24.00
|
25.55
|
24.83
|
21.73
|
522,200
|
|
|
4/28/2022
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.33
|
21.26
|
473,400
|
|
|
4/27/2022
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.42
|
20.58
|
350,200
|
|
|
4/26/2022
|
-0.10 / -0.40%
|
24.30
|
24.85
|
23.80
|
24.60
|
24.20
|
20.92
|
363,000
|
|
|
4/25/2022
|
-0.35 / -1.40%
|
24.90
|
25.05
|
23.95
|
24.70
|
24.49
|
21.00
|
505,800
|
|
|
4/22/2022
|
+0.35 / +1.42%
|
24.70
|
25.05
|
24.00
|
25.05
|
24.55
|
21.30
|
475,000
|
|
|
4/21/2022
|
-0.40 / -1.59%
|
24.40
|
25.00
|
24.10
|
24.70
|
24.61
|
21.00
|
330,500
|
|
|