|
Closing price on 7/5/2021
|
|
| Open |
20.60 |
| High |
20.75 |
| Low |
20.30 |
| Volume |
512,024 |
| Split-adjusted Price |
16.53 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.30
|
20.60
|
20.55
|
16.53
|
512,024
|
|
|
7/2/2021
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.60
|
20.62
|
16.53
|
1,709,174
|
|
|
7/1/2021
|
+0.15 / +0.73%
|
20.30
|
20.60
|
20.00
|
20.60
|
20.32
|
16.53
|
1,195,853
|
|
|
6/30/2021
|
-0.15 / -0.73%
|
20.50
|
20.60
|
20.10
|
20.45
|
20.19
|
16.41
|
208,600
|
|
|
6/29/2021
|
-0.30 / -1.44%
|
20.85
|
20.85
|
20.50
|
20.60
|
20.63
|
16.53
|
205,000
|
|
|
6/28/2021
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.75
|
16.77
|
208,300
|
|
|
6/25/2021
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.40
|
20.80
|
20.65
|
16.69
|
203,400
|
|
|
6/24/2021
|
+0.45 / +2.22%
|
20.30
|
20.75
|
19.85
|
20.75
|
20.52
|
16.65
|
260,100
|
|
|
6/23/2021
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.39
|
16.28
|
209,100
|
|
|
6/22/2021
|
+0.10 / +0.49%
|
20.40
|
20.55
|
20.10
|
20.40
|
20.50
|
16.37
|
224,000
|
|
|
6/21/2021
|
-0.20 / -0.98%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.52
|
16.28
|
209,300
|
|
|
6/18/2021
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.45
|
16.45
|
203,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.46
|
16.37
|
355,400
|
|
|
6/16/2021
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.45
|
16.37
|
218,600
|
|
|
6/15/2021
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.50
|
20.50
|
20.62
|
16.45
|
202,200
|
|
|
6/14/2021
|
0.00 / 0.00%
|
20.50
|
20.65
|
20.50
|
20.50
|
20.64
|
16.45
|
370,000
|
|
|
6/11/2021
|
+0.05 / +0.24%
|
20.45
|
20.60
|
20.40
|
20.50
|
20.53
|
16.45
|
1,079,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
20.50
|
20.95
|
20.45
|
20.45
|
20.66
|
16.41
|
984,600
|
|
|
6/9/2021
|
+0.05 / +0.25%
|
20.40
|
20.50
|
20.30
|
20.45
|
20.38
|
16.41
|
308,300
|
|
|
6/8/2021
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.39
|
16.37
|
209,400
|
|
|
6/7/2021
|
-0.10 / -0.49%
|
20.55
|
20.60
|
20.10
|
20.40
|
20.44
|
16.37
|
1,430,900
|
|
|
6/4/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.41
|
16.45
|
186,500
|
|
|
6/3/2021
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.31
|
16.45
|
208,600
|
|
|
6/2/2021
|
+0.05 / +0.25%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.94
|
16.12
|
885,200
|
|
|
6/1/2021
|
-0.25 / -1.23%
|
20.30
|
20.35
|
19.90
|
20.05
|
20.06
|
16.08
|
1,619,000
|
|
|
5/31/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.85
|
20.30
|
20.04
|
16.28
|
153,400
|
|
|
5/28/2021
|
+0.35 / +1.75%
|
19.95
|
20.30
|
19.65
|
20.30
|
19.84
|
16.28
|
240,600
|
|
|
5/27/2021
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.65
|
19.95
|
19.90
|
16.00
|
1,525,400
|
|
|
5/26/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.75
|
20.10
|
19.81
|
16.12
|
363,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.80
|
16.04
|
645,700
|
|
|