|
|
Closing price on 7/28/2022
|
|
| Open |
19.95 |
| High |
20.85 |
| Low |
19.90 |
| Volume |
1,483,300 |
| Split-adjusted Price |
18.57 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.55 / +2.72%
|
19.95
|
20.85
|
19.90
|
20.80
|
20.41
|
18.57
|
1,483,300
|
|
|
7/27/2022
|
-1.50 / -6.90%
|
21.25
|
21.25
|
20.25
|
20.25
|
20.36
|
18.08
|
1,342,537
|
|
|
7/26/2022
|
-1.15 / -5.02%
|
22.45
|
22.45
|
21.30
|
21.75
|
21.48
|
19.42
|
1,059,400
|
|
|
7/25/2022
|
+0.50 / +2.23%
|
21.00
|
22.90
|
20.85
|
22.90
|
21.44
|
20.45
|
1,347,400
|
|
|
7/22/2022
|
-1.65 / -6.86%
|
24.35
|
24.35
|
22.40
|
22.40
|
22.61
|
20.00
|
944,300
|
|
|
7/21/2022
|
-1.45 / -5.69%
|
23.80
|
24.40
|
23.80
|
24.05
|
24.01
|
21.47
|
352,500
|
|
|
7/20/2022
|
-0.90 / -3.41%
|
25.55
|
26.95
|
24.60
|
25.50
|
25.25
|
22.77
|
988,000
|
|
|
7/19/2022
|
-1.40 / -5.04%
|
28.00
|
28.15
|
25.90
|
26.40
|
26.66
|
23.57
|
687,500
|
|
|
7/18/2022
|
+0.90 / +3.35%
|
27.20
|
28.30
|
25.05
|
27.80
|
26.47
|
24.82
|
959,300
|
|
|
7/15/2022
|
+1.75 / +6.96%
|
24.95
|
26.90
|
23.40
|
26.90
|
24.45
|
24.02
|
1,033,000
|
|
|
7/14/2022
|
+0.05 / +0.20%
|
24.70
|
25.40
|
23.35
|
25.15
|
24.28
|
22.46
|
598,600
|
|
|
7/13/2022
|
+1.10 / +4.58%
|
23.80
|
25.20
|
22.35
|
25.10
|
23.51
|
22.41
|
898,400
|
|
|
7/12/2022
|
-0.15 / -0.62%
|
24.30
|
24.30
|
22.50
|
24.00
|
23.25
|
21.43
|
884,200
|
|
|
7/11/2022
|
0.00 / 0.00%
|
25.30
|
25.55
|
23.60
|
25.35
|
24.39
|
21.56
|
719,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
25.35
|
25.60
|
23.70
|
25.35
|
24.78
|
21.56
|
911,068
|
|
|
7/7/2022
|
+0.20 / +0.80%
|
24.50
|
26.00
|
23.40
|
25.35
|
24.34
|
21.56
|
758,000
|
|
|
7/6/2022
|
-1.85 / -6.85%
|
26.00
|
26.75
|
25.15
|
25.15
|
25.49
|
21.39
|
1,813,832
|
|
|
7/5/2022
|
-1.50 / -5.26%
|
27.50
|
28.20
|
26.80
|
27.00
|
27.17
|
22.96
|
262,100
|
|
|
7/4/2022
|
0.00 / 0.00%
|
29.00
|
30.45
|
26.55
|
28.50
|
27.85
|
24.23
|
1,385,900
|
|
|
7/1/2022
|
+1.30 / +4.78%
|
27.00
|
29.10
|
25.30
|
28.50
|
26.94
|
24.23
|
1,464,400
|
|
|
6/30/2022
|
+0.80 / +3.03%
|
26.20
|
27.20
|
24.60
|
27.20
|
25.42
|
23.13
|
1,933,546
|
|
|
6/29/2022
|
-0.10 / -0.38%
|
26.20
|
26.75
|
26.00
|
26.40
|
26.12
|
22.45
|
402,900
|
|
|
6/28/2022
|
+0.30 / +1.15%
|
26.15
|
26.50
|
25.20
|
26.50
|
26.25
|
22.53
|
553,700
|
|
|
6/27/2022
|
+0.80 / +3.15%
|
25.25
|
26.20
|
25.20
|
26.20
|
25.69
|
22.28
|
1,078,900
|
|
|
6/24/2022
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.45
|
25.40
|
24.94
|
21.60
|
349,400
|
|
|
6/23/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.45
|
25.00
|
24.70
|
21.26
|
2,326,000
|
|
|
6/22/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.76
|
21.26
|
714,700
|
|
|
6/21/2022
|
0.00 / 0.00%
|
25.20
|
25.35
|
24.80
|
25.10
|
25.11
|
21.34
|
984,700
|
|
|
6/20/2022
|
0.00 / 0.00%
|
25.05
|
25.25
|
24.70
|
25.10
|
25.02
|
21.34
|
675,900
|
|
|
6/17/2022
|
-0.50 / -1.95%
|
25.60
|
25.60
|
24.75
|
25.10
|
25.00
|
21.34
|
311,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|