|
Closing price on 7/17/2017
|
|
| Open |
27.60 |
| High |
29.40 |
| Low |
26.80 |
| Volume |
5,620 |
| Split-adjusted Price |
9.58 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-1.55 / -5.46%
|
27.60
|
29.40
|
26.80
|
26.85
|
27.22
|
9.58
|
5,620
|
|
|
7/14/2017
|
-2.10 / -6.89%
|
29.90
|
30.80
|
28.40
|
28.40
|
28.77
|
10.14
|
5,700
|
|
|
7/13/2017
|
+1.00 / +3.39%
|
30.40
|
30.50
|
29.30
|
30.50
|
29.60
|
10.88
|
2,500
|
|
|
7/12/2017
|
+1.10 / +3.87%
|
29.00
|
29.50
|
28.40
|
29.50
|
28.68
|
10.53
|
1,360
|
|
|
7/11/2017
|
-0.60 / -2.07%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.38
|
10.14
|
630
|
|
|
7/10/2017
|
-0.40 / -1.36%
|
29.30
|
29.30
|
28.30
|
29.00
|
28.83
|
10.35
|
3,260
|
|
|
7/7/2017
|
-1.10 / -3.61%
|
29.10
|
29.50
|
29.10
|
29.40
|
29.31
|
10.49
|
11,770
|
|
|
7/6/2017
|
-0.80 / -2.56%
|
31.30
|
31.90
|
29.15
|
30.50
|
30.48
|
10.88
|
17,520
|
|
|
7/5/2017
|
+2.00 / +6.83%
|
31.35
|
31.35
|
29.50
|
31.30
|
31.25
|
11.17
|
16,160
|
|
|
7/4/2017
|
+1.90 / +6.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
10.46
|
18,450
|
|
|
7/3/2017
|
+1.75 / +6.82%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
9.78
|
30,230
|
|
|
6/30/2017
|
+1.65 / +6.88%
|
25.65
|
25.65
|
25.60
|
25.65
|
25.64
|
9.15
|
1,190
|
|
|
6/29/2017
|
-1.55 / -6.07%
|
23.80
|
25.50
|
23.80
|
24.00
|
23.84
|
8.57
|
44,330
|
|
|
6/28/2017
|
-1.90 / -6.92%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
9.12
|
3,190
|
|
|
6/27/2017
|
-2.05 / -6.95%
|
29.50
|
29.50
|
27.45
|
27.45
|
27.96
|
9.80
|
20,640
|
|
|
6/26/2017
|
-2.20 / -6.94%
|
29.50
|
33.80
|
29.50
|
29.50
|
29.77
|
10.53
|
60,940
|
|
|
6/23/2017
|
-2.35 / -6.90%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
11.31
|
30
|
|
|
6/22/2017
|
-2.55 / -6.97%
|
34.05
|
34.05
|
34.05
|
34.05
|
34.05
|
12.15
|
1,860
|
|
|
6/21/2017
|
-2.75 / -6.99%
|
42.10
|
42.10
|
36.60
|
36.60
|
38.31
|
13.06
|
68,460
|
|
|
6/20/2017
|
+2.55 / +6.93%
|
39.35
|
39.35
|
39.35
|
39.35
|
39.35
|
14.04
|
42,030
|
|
|
6/19/2017
|
+2.40 / +6.98%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
13.13
|
10,260
|
|
|
6/16/2017
|
+2.25 / +7.00%
|
32.15
|
34.40
|
32.15
|
34.40
|
34.35
|
12.28
|
14,700
|
|
|
6/15/2017
|
+2.10 / +6.99%
|
32.15
|
32.15
|
32.15
|
32.15
|
32.15
|
11.47
|
21,830
|
|
|
6/14/2017
|
+1.95 / +6.94%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
10.72
|
51,250
|
|
|
6/13/2017
|
+1.80 / +6.84%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
10.03
|
37,250
|
|
|
6/12/2017
|
+1.70 / +6.91%
|
24.60
|
26.30
|
24.60
|
26.30
|
25.65
|
9.39
|
40,580
|
|
|
6/9/2017
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
8.78
|
20,510
|
|
|
6/8/2017
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.21
|
4,140
|
|
|
6/7/2017
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.67
|
30
|
|
|
6/6/2017
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7.17
|
340
|
|
|