|
Closing price on 7/23/2020
|
|
| Open |
21.30 |
| High |
21.35 |
| Low |
20.80 |
| Volume |
160,840 |
| Split-adjusted Price |
13.91 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.15 / +0.71%
|
21.30
|
21.35
|
20.80
|
21.35
|
21.08
|
13.91
|
160,840
|
|
|
7/22/2020
|
-0.15 / -0.70%
|
21.45
|
21.45
|
21.00
|
21.20
|
21.21
|
13.81
|
570,980
|
|
|
7/21/2020
|
+0.10 / +0.47%
|
21.50
|
21.50
|
20.85
|
21.35
|
21.13
|
13.91
|
1,012,490
|
|
|
7/20/2020
|
-0.20 / -0.93%
|
21.45
|
21.45
|
21.00
|
21.25
|
21.18
|
13.85
|
611,930
|
|
|
7/17/2020
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.00
|
21.45
|
21.27
|
13.98
|
157,430
|
|
|
7/16/2020
|
+0.15 / +0.70%
|
21.45
|
21.55
|
21.20
|
21.50
|
21.33
|
14.01
|
167,200
|
|
|
7/15/2020
|
+0.05 / +0.23%
|
21.45
|
21.45
|
21.00
|
21.35
|
21.32
|
13.91
|
190,990
|
|
|
7/14/2020
|
-0.20 / -0.93%
|
21.60
|
21.65
|
20.80
|
21.30
|
21.39
|
13.88
|
583,350
|
|
|
7/13/2020
|
+0.15 / +0.70%
|
21.50
|
21.50
|
20.95
|
21.50
|
21.32
|
14.01
|
193,310
|
|
|
7/10/2020
|
-0.15 / -0.70%
|
21.65
|
21.65
|
21.30
|
21.35
|
21.50
|
13.91
|
926,620
|
|
|
7/9/2020
|
+0.50 / +2.38%
|
21.00
|
21.60
|
20.75
|
21.50
|
21.30
|
14.01
|
173,170
|
|
|
7/8/2020
|
+0.30 / +1.45%
|
21.05
|
21.05
|
20.70
|
21.00
|
20.90
|
13.68
|
163,690
|
|
|
7/7/2020
|
-0.35 / -1.66%
|
21.05
|
21.20
|
20.70
|
20.70
|
21.13
|
13.49
|
2,988,480
|
|
|
7/6/2020
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.90
|
21.05
|
20.91
|
13.72
|
170,940
|
|
|
7/3/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.87
|
13.68
|
183,410
|
|
|
7/2/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.87
|
13.68
|
464,220
|
|
|
7/1/2020
|
0.00 / 0.00%
|
21.05
|
21.05
|
20.85
|
21.00
|
20.91
|
13.68
|
134,070
|
|
|
6/30/2020
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.65
|
21.00
|
20.84
|
13.68
|
175,420
|
|
|
6/29/2020
|
-0.20 / -0.94%
|
21.25
|
21.50
|
20.60
|
21.05
|
20.99
|
13.72
|
386,470
|
|
|
6/26/2020
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.70
|
21.25
|
21.10
|
13.85
|
168,210
|
|
|
6/25/2020
|
-0.05 / -0.23%
|
21.50
|
21.50
|
20.90
|
21.35
|
21.26
|
13.91
|
193,580
|
|
|
6/24/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
21.40
|
21.32
|
13.94
|
2,475,930
|
|
|
6/23/2020
|
+0.15 / +0.71%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.29
|
13.94
|
143,480
|
|
|
6/22/2020
|
+0.10 / +0.47%
|
21.15
|
21.40
|
20.70
|
21.25
|
21.13
|
13.85
|
131,920
|
|
|
6/19/2020
|
+0.05 / +0.24%
|
21.00
|
21.20
|
20.75
|
21.15
|
21.09
|
13.78
|
2,735,200
|
|
|
6/18/2020
|
+0.60 / +2.93%
|
21.00
|
21.15
|
20.00
|
21.10
|
20.89
|
13.75
|
205,580
|
|
|
6/17/2020
|
-0.20 / -0.97%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.78
|
13.36
|
471,715
|
|
|
6/16/2020
|
+0.30 / +1.47%
|
21.10
|
21.40
|
20.60
|
20.70
|
20.96
|
13.49
|
272,410
|
|
|
6/15/2020
|
-0.60 / -2.86%
|
20.90
|
21.20
|
20.35
|
20.40
|
20.79
|
13.29
|
142,310
|
|
|
6/12/2020
|
+0.25 / +1.20%
|
21.00
|
21.00
|
20.15
|
21.00
|
20.85
|
13.68
|
667,340
|
|
|