|
|
Closing price on 8/31/2022
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
2,617,800 |
| Split-adjusted Price |
17.86 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.77
|
17.86
|
2,617,800
|
|
|
8/30/2022
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.79
|
17.86
|
381,700
|
|
|
8/29/2022
|
-0.75 / -3.63%
|
20.30
|
20.40
|
19.85
|
19.90
|
20.09
|
17.77
|
285,900
|
|
|
8/26/2022
|
-0.25 / -1.20%
|
20.85
|
20.90
|
20.50
|
20.65
|
20.78
|
18.44
|
354,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.70
|
20.90
|
20.83
|
18.66
|
309,800
|
|
|
8/24/2022
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.55
|
20.90
|
20.73
|
18.66
|
435,600
|
|
|
8/23/2022
|
-0.05 / -0.24%
|
20.80
|
20.85
|
20.60
|
20.85
|
20.71
|
18.62
|
308,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|