|
Closing price on 8/28/2019
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
20.25 |
| Volume |
72,910 |
| Split-adjusted Price |
13.62 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.25
|
20.90
|
21.30
|
13.62
|
72,910
|
|
|
8/27/2019
|
-0.10 / -0.48%
|
21.30
|
21.90
|
20.70
|
20.90
|
21.24
|
13.62
|
1,760,360
|
|
|
8/26/2019
|
-0.30 / -1.41%
|
20.50
|
21.10
|
20.05
|
21.00
|
21.02
|
13.68
|
66,190
|
|
|
8/23/2019
|
-0.05 / -0.23%
|
20.90
|
21.35
|
20.80
|
21.30
|
21.07
|
13.88
|
63,370
|
|
|
8/22/2019
|
+0.05 / +0.23%
|
21.00
|
21.60
|
20.90
|
21.35
|
21.09
|
13.91
|
58,420
|
|
|
8/21/2019
|
+0.05 / +0.24%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.24
|
13.88
|
101,090
|
|
|
8/20/2019
|
+0.70 / +3.41%
|
21.40
|
21.40
|
20.55
|
21.25
|
21.18
|
13.85
|
478,010
|
|
|
8/19/2019
|
+0.55 / +2.75%
|
20.20
|
21.40
|
20.20
|
20.55
|
20.90
|
13.39
|
368,530
|
|
|
8/16/2019
|
-1.30 / -6.10%
|
21.50
|
21.70
|
20.00
|
20.00
|
21.46
|
13.03
|
63,940
|
|
|
8/15/2019
|
-0.50 / -2.29%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.26
|
13.88
|
380,242
|
|
|
8/14/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.80
|
21.63
|
14.20
|
119,640
|
|
|
8/13/2019
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.59
|
14.20
|
88,550
|
|
|
8/12/2019
|
-0.45 / -2.05%
|
21.95
|
22.25
|
21.00
|
21.50
|
21.88
|
14.01
|
179,590
|
|
|
8/9/2019
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.05
|
21.95
|
21.65
|
14.30
|
121,450
|
|
|
8/8/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
21.95
|
21.84
|
14.30
|
358,760
|
|
|
8/7/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.40
|
21.95
|
21.71
|
14.30
|
399,150
|
|
|
8/6/2019
|
+0.90 / +4.28%
|
20.60
|
21.95
|
20.60
|
21.95
|
21.08
|
14.30
|
57,720
|
|
|
8/5/2019
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.90
|
21.05
|
20.98
|
13.72
|
71,100
|
|
|
8/2/2019
|
-0.15 / -0.71%
|
20.60
|
21.10
|
20.60
|
20.85
|
21.04
|
13.59
|
68,590
|
|
|
8/1/2019
|
+0.60 / +2.94%
|
20.95
|
21.80
|
20.95
|
21.00
|
21.15
|
13.68
|
68,180
|
|
|
7/31/2019
|
-1.45 / -6.64%
|
22.20
|
22.20
|
20.40
|
20.40
|
21.43
|
13.29
|
1,173,320
|
|
|
7/30/2019
|
-0.45 / -2.02%
|
20.75
|
22.00
|
20.75
|
21.85
|
21.43
|
14.24
|
584,731
|
|
|
7/29/2019
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.53
|
1,030,010
|
|
|
7/26/2019
|
+0.50 / +2.27%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.50
|
14.66
|
38,550
|
|
|
7/25/2019
|
+0.10 / +0.46%
|
21.75
|
22.00
|
21.75
|
22.00
|
21.89
|
14.33
|
110,020
|
|
|
7/24/2019
|
-0.60 / -2.67%
|
21.30
|
22.50
|
21.00
|
21.90
|
22.15
|
14.27
|
122,050
|
|
|
7/23/2019
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.20
|
22.50
|
22.32
|
14.66
|
111,830
|
|
|
7/22/2019
|
-0.50 / -2.14%
|
21.80
|
23.40
|
21.80
|
22.90
|
22.68
|
14.92
|
102,150
|
|
|
7/19/2019
|
+1.40 / +6.36%
|
21.80
|
23.40
|
20.55
|
23.40
|
21.88
|
15.25
|
58,820
|
|
|
7/18/2019
|
-1.00 / -4.35%
|
22.80
|
22.80
|
21.40
|
22.00
|
22.13
|
14.33
|
52,650
|
|
|