|
|
Closing price on 7/4/2022
|
|
| Open |
29.00 |
| High |
30.45 |
| Low |
26.55 |
| Volume |
1,385,900 |
| Split-adjusted Price |
24.23 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
+0.40 / +1.59%
|
25.20
|
25.70
|
24.55
|
25.60
|
25.15
|
21.77
|
1,123,600
|
|
|
6/15/2022
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.55
|
25.20
|
24.77
|
21.43
|
571,600
|
|
|
6/14/2022
|
+0.10 / +0.40%
|
24.45
|
25.20
|
24.35
|
25.20
|
24.52
|
21.43
|
424,100
|
|
|
6/13/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.30
|
25.10
|
24.65
|
21.34
|
259,000
|
|
|
6/10/2022
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.50
|
25.10
|
24.81
|
21.34
|
566,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.75
|
25.20
|
24.97
|
21.43
|
271,400
|
|
|
6/8/2022
|
+0.10 / +0.40%
|
24.30
|
25.25
|
24.30
|
25.20
|
24.88
|
21.43
|
412,800
|
|
|
6/7/2022
|
+0.05 / +0.20%
|
24.60
|
25.10
|
24.25
|
25.10
|
24.60
|
21.34
|
444,667
|
|
|
6/6/2022
|
+0.10 / +0.40%
|
24.95
|
26.00
|
24.50
|
25.05
|
24.90
|
21.30
|
303,500
|
|
|
6/3/2022
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.55
|
24.95
|
24.82
|
21.22
|
475,232
|
|
|
6/2/2022
|
-0.05 / -0.20%
|
25.40
|
25.40
|
24.80
|
25.35
|
25.11
|
21.56
|
440,000
|
|
|
6/1/2022
|
-0.10 / -0.39%
|
25.00
|
25.80
|
25.00
|
25.40
|
25.25
|
21.60
|
667,600
|
|
|
5/31/2022
|
-0.70 / -2.67%
|
26.15
|
26.30
|
24.75
|
25.50
|
25.57
|
21.68
|
1,291,300
|
|
|
5/30/2022
|
+0.30 / +1.16%
|
25.15
|
26.30
|
25.15
|
26.20
|
26.04
|
22.28
|
1,419,000
|
|
|
5/27/2022
|
+0.20 / +0.78%
|
25.60
|
26.10
|
25.60
|
25.90
|
25.88
|
22.02
|
395,800
|
|
|
5/26/2022
|
+0.10 / +0.39%
|
25.60
|
26.25
|
24.80
|
25.70
|
25.22
|
21.85
|
407,300
|
|
|
5/25/2022
|
+0.05 / +0.20%
|
25.40
|
26.00
|
25.40
|
25.60
|
25.74
|
21.77
|
602,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
25.55
|
26.20
|
25.05
|
25.55
|
25.56
|
21.73
|
421,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|