|
Closing price on 8/22/2023
|
|
| Open |
30.80 |
| High |
30.90 |
| Low |
30.70 |
| Volume |
242,400 |
| Split-adjusted Price |
27.46 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.15 / -0.49%
|
30.80
|
30.90
|
30.70
|
30.75
|
30.76
|
27.46
|
242,400
|
|
|
8/21/2023
|
-0.10 / -0.32%
|
30.80
|
31.00
|
30.75
|
30.90
|
30.87
|
27.59
|
378,600
|
|
|
8/18/2023
|
-0.35 / -1.12%
|
31.30
|
31.30
|
30.80
|
31.00
|
31.03
|
27.68
|
452,600
|
|
|
8/17/2023
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.35
|
31.26
|
27.99
|
318,000
|
|
|
8/16/2023
|
-0.30 / -0.94%
|
31.90
|
32.00
|
31.40
|
31.45
|
31.61
|
28.08
|
303,000
|
|
|
8/15/2023
|
0.00 / 0.00%
|
31.75
|
31.85
|
31.65
|
31.75
|
31.75
|
28.35
|
213,500
|
|
|
8/14/2023
|
-0.25 / -0.78%
|
31.90
|
32.00
|
31.70
|
31.75
|
31.82
|
28.35
|
304,900
|
|
|
8/11/2023
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.90
|
32.00
|
32.01
|
28.57
|
257,400
|
|
|
8/10/2023
|
-0.25 / -0.77%
|
32.40
|
32.50
|
31.95
|
32.10
|
32.22
|
28.66
|
334,100
|
|
|
8/9/2023
|
+1.05 / +3.35%
|
31.35
|
32.35
|
31.25
|
32.35
|
31.60
|
28.88
|
534,000
|
|
|
8/8/2023
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.10
|
31.30
|
31.20
|
27.95
|
498,900
|
|
|
8/7/2023
|
-0.80 / -2.48%
|
32.25
|
32.25
|
31.40
|
31.40
|
31.63
|
28.04
|
442,300
|
|
|
8/4/2023
|
+0.20 / +0.63%
|
32.25
|
32.60
|
31.95
|
32.20
|
32.33
|
28.75
|
547,900
|
|
|
8/3/2023
|
+2.00 / +6.67%
|
30.00
|
32.00
|
29.90
|
32.00
|
30.97
|
28.57
|
2,423,700
|
|
|
8/2/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.98
|
26.79
|
171,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.92
|
26.79
|
183,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.93
|
26.79
|
175,800
|
|
|
7/28/2023
|
+0.05 / +0.17%
|
30.00
|
30.05
|
29.90
|
30.00
|
29.97
|
26.79
|
345,200
|
|
|
7/27/2023
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.90
|
29.95
|
29.96
|
26.74
|
243,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.95
|
30.00
|
29.97
|
26.79
|
314,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.90
|
30.00
|
29.97
|
26.79
|
447,800
|
|
|
7/24/2023
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.80
|
30.00
|
29.98
|
26.79
|
383,800
|
|
|
7/21/2023
|
+0.15 / +0.50%
|
30.00
|
30.20
|
29.95
|
30.20
|
30.03
|
26.96
|
333,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
30.15
|
30.15
|
29.95
|
30.05
|
29.99
|
26.83
|
369,700
|
|
|
7/19/2023
|
+0.05 / +0.17%
|
30.05
|
30.10
|
29.95
|
30.05
|
30.00
|
26.83
|
206,800
|
|
|
7/18/2023
|
-0.05 / -0.17%
|
29.90
|
30.10
|
29.90
|
30.00
|
29.98
|
26.79
|
352,400
|
|
|
7/17/2023
|
+0.05 / +0.17%
|
30.10
|
30.20
|
29.95
|
30.05
|
30.07
|
26.83
|
403,000
|
|
|
7/14/2023
|
-0.25 / -0.83%
|
30.30
|
30.50
|
29.95
|
30.00
|
30.13
|
26.79
|
633,800
|
|
|
7/13/2023
|
+0.15 / +0.50%
|
30.10
|
30.50
|
30.05
|
30.25
|
30.27
|
27.01
|
629,900
|
|
|
7/12/2023
|
-1.65 / -5.20%
|
29.55
|
30.30
|
29.55
|
30.10
|
29.63
|
26.88
|
3,009,100
|
|
|