|
|
Closing price on 8/22/2022
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.55 |
| Volume |
3,792,000 |
| Split-adjusted Price |
18.66 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.55
|
20.90
|
20.71
|
18.66
|
3,792,000
|
|
|
8/19/2022
|
+0.30 / +1.46%
|
20.60
|
21.50
|
20.60
|
20.90
|
21.04
|
18.66
|
443,000
|
|
|
8/18/2022
|
+0.15 / +0.73%
|
20.45
|
20.60
|
20.25
|
20.60
|
20.40
|
18.39
|
494,100
|
|
|
8/17/2022
|
+0.05 / +0.25%
|
20.40
|
20.45
|
20.25
|
20.45
|
20.36
|
18.26
|
467,475
|
|
|
8/16/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.33
|
18.21
|
421,500
|
|
|
8/15/2022
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.15
|
20.40
|
20.33
|
18.21
|
527,800
|
|
|
8/12/2022
|
+0.05 / +0.25%
|
20.15
|
20.40
|
20.10
|
20.40
|
20.27
|
18.21
|
687,200
|
|
|
8/11/2022
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.05
|
20.35
|
20.23
|
18.17
|
527,600
|
|
|
8/10/2022
|
+0.25 / +1.24%
|
20.05
|
20.35
|
20.05
|
20.35
|
20.18
|
18.17
|
791,700
|
|
|
8/9/2022
|
-0.50 / -2.43%
|
20.50
|
20.60
|
20.05
|
20.10
|
20.26
|
17.95
|
665,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
20.35
|
20.60
|
19.90
|
20.60
|
20.29
|
18.39
|
1,052,500
|
|
|
8/5/2022
|
+0.10 / +0.49%
|
20.50
|
20.80
|
19.95
|
20.60
|
20.31
|
18.39
|
812,100
|
|
|
8/4/2022
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.00
|
20.50
|
20.39
|
18.30
|
1,328,100
|
|
|
8/3/2022
|
-0.40 / -1.92%
|
20.40
|
20.80
|
20.00
|
20.40
|
20.14
|
18.21
|
791,700
|
|
|
8/2/2022
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.00
|
20.80
|
20.38
|
18.57
|
953,700
|
|
|
8/1/2022
|
+0.35 / +1.72%
|
20.05
|
20.70
|
19.50
|
20.70
|
20.04
|
18.48
|
467,200
|
|
|
7/29/2022
|
-0.45 / -2.16%
|
20.80
|
21.05
|
19.40
|
20.35
|
20.37
|
18.17
|
2,666,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|