|
Closing price on 8/23/2018
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
15,100 |
| Split-adjusted Price |
8.46 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.72
|
8.46
|
15,100
|
|
|
8/22/2018
|
0.00 / 0.00%
|
21.20
|
24.25
|
21.20
|
22.70
|
22.58
|
8.42
|
15,900
|
|
|
8/21/2018
|
+1.45 / +6.82%
|
20.80
|
22.70
|
19.80
|
22.70
|
20.56
|
8.42
|
541,480
|
|
|
8/20/2018
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
7.89
|
2,000,010
|
|
|
8/17/2018
|
-1.55 / -6.80%
|
23.00
|
23.00
|
21.25
|
21.25
|
22.13
|
7.89
|
40
|
|
|
8/16/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.46
|
0
|
|
|
8/15/2018
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.46
|
100
|
|
|
8/14/2018
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
22.20
|
7.94
|
40
|
|
|
8/13/2018
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.53
|
10
|
|
|
8/10/2018
|
-0.20 / -0.91%
|
21.60
|
21.80
|
20.50
|
21.80
|
20.89
|
8.09
|
1,580
|
|
|
8/9/2018
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.50
|
22.00
|
20.86
|
8.16
|
4,650
|
|
|
8/8/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.16
|
10
|
|
|
8/7/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.95
|
22.00
|
21.99
|
8.16
|
3,010
|
|
|
8/6/2018
|
-1.00 / -4.35%
|
21.50
|
22.00
|
21.45
|
22.00
|
21.74
|
8.16
|
2,018,300
|
|
|
8/3/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.53
|
330
|
|
|
8/2/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.16
|
10
|
|
|
8/1/2018
|
-0.85 / -3.72%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.16
|
1,710
|
|
|
7/31/2018
|
0.00 / 0.00%
|
21.80
|
22.85
|
21.80
|
22.85
|
22.33
|
8.48
|
570
|
|
|
7/30/2018
|
-0.15 / -0.65%
|
22.90
|
23.00
|
21.40
|
22.85
|
22.82
|
8.48
|
2,060
|
|
|
7/27/2018
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.95
|
8.53
|
2,020
|
|
|
7/26/2018
|
+1.35 / +6.25%
|
21.60
|
22.95
|
21.60
|
22.95
|
22.86
|
8.52
|
700
|
|
|
7/25/2018
|
+1.35 / +6.67%
|
20.25
|
21.60
|
20.25
|
21.60
|
20.93
|
8.02
|
230
|
|
|
7/24/2018
|
+1.25 / +6.58%
|
20.20
|
20.25
|
20.20
|
20.25
|
20.23
|
7.51
|
2,500
|
|
|
7/23/2018
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.05
|
220
|
|
|
7/20/2018
|
-1.10 / -5.64%
|
19.40
|
20.80
|
18.40
|
18.40
|
19.33
|
6.83
|
1,190
|
|
|
7/19/2018
|
+0.60 / +3.17%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.43
|
7.24
|
2,170
|
|
|
7/18/2018
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
7.01
|
120
|
|
|
7/17/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.05
|
300
|
|
|
7/16/2018
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.45
|
7.05
|
170
|
|
|
7/13/2018
|
+0.75 / +4.37%
|
18.35
|
18.35
|
17.90
|
17.90
|
18.13
|
6.64
|
310
|
|
|