|
Closing price on 8/12/2020
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
21.55 |
| Volume |
619,840 |
| Split-adjusted Price |
14.20 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-1.20 / -5.22%
|
23.00
|
23.50
|
21.55
|
21.80
|
22.06
|
14.20
|
619,840
|
|
|
8/11/2020
|
+0.80 / +3.60%
|
22.20
|
23.00
|
21.90
|
23.00
|
22.20
|
14.99
|
218,160
|
|
|
8/10/2020
|
+0.40 / +1.83%
|
22.50
|
22.60
|
21.80
|
22.20
|
22.29
|
14.46
|
220,770
|
|
|
8/7/2020
|
+0.05 / +0.23%
|
21.75
|
21.85
|
21.30
|
21.80
|
21.68
|
14.20
|
351,070
|
|
|
8/6/2020
|
+0.15 / +0.69%
|
21.70
|
21.75
|
21.00
|
21.75
|
21.63
|
14.17
|
453,900
|
|
|
8/5/2020
|
+0.20 / +0.93%
|
21.55
|
21.85
|
21.40
|
21.60
|
21.53
|
14.07
|
403,530
|
|
|
8/4/2020
|
-0.10 / -0.47%
|
21.50
|
21.75
|
21.40
|
21.40
|
21.60
|
13.94
|
456,970
|
|
|
8/3/2020
|
+0.05 / +0.23%
|
21.45
|
22.00
|
20.90
|
21.50
|
21.44
|
14.01
|
336,410
|
|
|
7/31/2020
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.00
|
21.45
|
21.28
|
13.98
|
192,430
|
|
|
7/30/2020
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.90
|
21.40
|
21.14
|
13.94
|
210,600
|
|
|
7/29/2020
|
-0.15 / -0.70%
|
21.10
|
21.30
|
20.80
|
21.20
|
21.17
|
13.81
|
237,700
|
|
|
7/28/2020
|
+0.30 / +1.43%
|
21.20
|
21.35
|
21.05
|
21.35
|
21.19
|
13.91
|
211,030
|
|
|
7/27/2020
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.80
|
21.05
|
21.10
|
13.72
|
383,470
|
|
|
7/24/2020
|
-0.30 / -1.41%
|
21.45
|
21.45
|
20.90
|
21.05
|
21.16
|
13.72
|
1,041,940
|
|
|
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
|
|
|