|
Closing price on 7/22/2019
|
|
| Open |
21.80 |
| High |
23.40 |
| Low |
21.80 |
| Volume |
102,150 |
| Split-adjusted Price |
14.92 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
-0.50 / -2.14%
|
21.80
|
23.40
|
21.80
|
22.90
|
22.68
|
14.92
|
102,150
|
|
|
7/19/2019
|
+1.40 / +6.36%
|
21.80
|
23.40
|
20.55
|
23.40
|
21.88
|
15.25
|
58,820
|
|
|
7/18/2019
|
-1.00 / -4.35%
|
22.80
|
22.80
|
21.40
|
22.00
|
22.13
|
14.33
|
52,650
|
|
|
7/17/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.50
|
23.00
|
22.89
|
14.99
|
41,510
|
|
|
7/16/2019
|
-1.70 / -6.88%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.20
|
14.99
|
17,670
|
|
|
7/15/2019
|
+1.50 / +6.47%
|
22.90
|
24.80
|
22.80
|
24.70
|
23.03
|
16.09
|
153,000
|
|
|
7/12/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.08
|
15.12
|
144,200
|
|
|
7/11/2019
|
+0.20 / +0.88%
|
23.00
|
24.20
|
22.90
|
23.00
|
23.11
|
14.99
|
149,020
|
|
|
7/10/2019
|
+0.30 / +1.33%
|
22.90
|
23.00
|
22.40
|
22.80
|
22.89
|
14.86
|
90,140
|
|
|
7/9/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.49
|
14.66
|
227,710
|
|
|
7/8/2019
|
+0.50 / +2.27%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.54
|
14.66
|
1,845,080
|
|
|
7/5/2019
|
+1.00 / +4.76%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.55
|
14.33
|
53,560
|
|
|
7/4/2019
|
-1.50 / -6.67%
|
22.50
|
22.50
|
20.95
|
21.00
|
21.88
|
13.68
|
85,470
|
|
|
7/3/2019
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.25
|
14.66
|
90,010
|
|
|
7/2/2019
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.30
|
22.40
|
22.44
|
14.60
|
190,230
|
|
|
7/1/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.30
|
22.58
|
14.53
|
202,150
|
|
|
6/28/2019
|
+0.35 / +1.59%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.13
|
14.53
|
88,120
|
|
|
6/27/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
20.80
|
21.95
|
21.89
|
14.30
|
76,420
|
|
|
6/26/2019
|
-0.25 / -1.13%
|
22.00
|
22.00
|
20.70
|
21.95
|
21.92
|
14.30
|
99,290
|
|
|
6/25/2019
|
+0.20 / +0.91%
|
20.50
|
22.20
|
20.50
|
22.20
|
21.94
|
14.46
|
63,630
|
|
|
6/24/2019
|
-0.50 / -2.22%
|
22.60
|
22.60
|
20.95
|
22.00
|
21.97
|
14.33
|
221,050
|
|
|
6/21/2019
|
-0.60 / -2.60%
|
21.70
|
22.70
|
21.70
|
22.50
|
22.56
|
14.66
|
163,000
|
|
|
6/20/2019
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.18
|
15.05
|
165,040
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
23.00
|
14.92
|
671,140
|
|
|
6/18/2019
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.85
|
22.90
|
22.99
|
14.92
|
82,200
|
|
|
6/17/2019
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.80
|
22.85
|
22.84
|
14.89
|
2,830
|
|
|
6/14/2019
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.50
|
24.60
|
23.38
|
13.94
|
113,440
|
|
|
6/13/2019
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.72
|
13.03
|
182,170
|
|
|
6/12/2019
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.42
|
12.80
|
244,000
|
|
|
6/11/2019
|
-0.20 / -0.88%
|
23.50
|
23.50
|
21.45
|
22.50
|
23.08
|
12.75
|
140,240
|
|
|