|
Closing price on 8/18/2017
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
27.65 |
| Volume |
14,450 |
| Split-adjusted Price |
9.87 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
-2.05 / -6.90%
|
29.70
|
29.80
|
27.65
|
27.65
|
29.62
|
9.87
|
14,450
|
|
|
8/17/2017
|
-0.20 / -0.67%
|
29.90
|
30.00
|
29.40
|
29.70
|
29.78
|
10.60
|
13,330
|
|
|
8/16/2017
|
+0.20 / +0.67%
|
29.70
|
30.00
|
29.70
|
29.90
|
29.87
|
10.67
|
16,470
|
|
|
8/15/2017
|
+0.30 / +1.02%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.60
|
10.60
|
23,850
|
|
|
8/14/2017
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.20
|
29.40
|
29.40
|
10.49
|
25,480
|
|
|
8/11/2017
|
+0.20 / +0.69%
|
29.20
|
29.30
|
29.00
|
29.20
|
29.16
|
10.42
|
27,880
|
|
|
8/10/2017
|
+1.30 / +4.69%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.36
|
10.35
|
6,100
|
|
|
8/9/2017
|
+0.30 / +1.09%
|
27.40
|
27.70
|
27.40
|
27.70
|
27.50
|
9.89
|
18,800
|
|
|
8/8/2017
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.55
|
9.78
|
42,650
|
|
|
8/7/2017
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.62
|
9.92
|
9,450
|
|
|
8/4/2017
|
-0.05 / -0.18%
|
27.80
|
27.80
|
27.70
|
27.80
|
27.78
|
9.92
|
4,950
|
|
|
8/3/2017
|
-0.05 / -0.18%
|
27.65
|
27.85
|
27.50
|
27.85
|
27.72
|
9.94
|
30,340
|
|
|
8/2/2017
|
-0.10 / -0.36%
|
27.65
|
27.90
|
27.65
|
27.90
|
27.75
|
9.96
|
1,730
|
|
|
8/1/2017
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.60
|
28.00
|
28.17
|
9.99
|
710
|
|
|
7/31/2017
|
+0.35 / +1.25%
|
28.40
|
28.40
|
27.65
|
28.30
|
27.88
|
10.10
|
14,750
|
|
|
7/28/2017
|
-0.55 / -1.93%
|
28.50
|
28.50
|
27.95
|
27.95
|
28.02
|
9.97
|
20,950
|
|
|
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
|
|
|