|
Closing price on 7/27/2017
|
|
| Open |
27.90 |
| High |
28.60 |
| Low |
27.80 |
| Volume |
30,740 |
| Split-adjusted Price |
10.17 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
0.00 / 0.00%
|
27.90
|
28.60
|
27.80
|
28.50
|
27.85
|
10.17
|
30,740
|
|
|
7/26/2017
|
+1.00 / +3.64%
|
27.50
|
28.50
|
27.40
|
28.50
|
27.51
|
10.17
|
67,320
|
|
|
7/25/2017
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.30
|
27.50
|
27.47
|
9.81
|
3,750
|
|
|
7/24/2017
|
-0.90 / -3.18%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.42
|
9.78
|
1,860
|
|
|
7/21/2017
|
+1.40 / +5.20%
|
26.90
|
28.50
|
26.90
|
28.30
|
27.65
|
10.10
|
210
|
|
|
7/20/2017
|
-2.00 / -6.92%
|
29.00
|
29.00
|
26.90
|
26.90
|
27.04
|
9.60
|
1,960
|
|
|
7/19/2017
|
+0.50 / +1.76%
|
27.30
|
28.90
|
27.15
|
28.90
|
27.38
|
10.31
|
2,630
|
|
|
7/18/2017
|
+1.55 / +5.77%
|
28.00
|
28.40
|
27.00
|
28.40
|
27.95
|
10.14
|
710
|
|
|
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
|
|
|