|
Closing price on 8/4/2021
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.10 |
| Volume |
280,000 |
| Split-adjusted Price |
16.24 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.10
|
20.25
|
20.24
|
16.24
|
280,000
|
|
|
8/3/2021
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.25
|
20.30
|
20.28
|
16.28
|
284,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
20.30
|
20.45
|
19.20
|
20.35
|
19.92
|
16.32
|
334,100
|
|
|
7/30/2021
|
-0.40 / -1.93%
|
20.65
|
20.65
|
20.30
|
20.35
|
20.50
|
16.32
|
257,400
|
|
|
7/29/2021
|
+0.05 / +0.24%
|
20.60
|
20.75
|
20.40
|
20.75
|
20.63
|
16.65
|
311,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
20.65
|
20.75
|
20.55
|
20.70
|
20.63
|
16.61
|
426,100
|
|
|
7/27/2021
|
+0.30 / +1.47%
|
20.45
|
20.80
|
20.30
|
20.70
|
20.63
|
16.61
|
311,900
|
|
|
7/26/2021
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.24
|
16.37
|
282,900
|
|
|
7/23/2021
|
+0.05 / +0.25%
|
20.30
|
20.30
|
19.65
|
20.30
|
20.17
|
16.28
|
562,900
|
|
|
7/22/2021
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.05
|
20.25
|
20.20
|
16.24
|
1,629,200
|
|
|
7/21/2021
|
+0.05 / +0.25%
|
20.25
|
20.30
|
20.10
|
20.30
|
20.24
|
16.28
|
298,400
|
|
|
7/20/2021
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.20
|
20.25
|
20.21
|
16.24
|
421,800
|
|
|
7/19/2021
|
-0.20 / -0.98%
|
20.35
|
20.35
|
20.15
|
20.20
|
20.24
|
16.20
|
1,630,200
|
|
|
7/16/2021
|
+0.10 / +0.49%
|
20.25
|
20.40
|
20.25
|
20.40
|
20.35
|
16.37
|
280,600
|
|
|
7/15/2021
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.05
|
20.30
|
20.14
|
16.28
|
284,500
|
|
|
7/14/2021
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.15
|
20.20
|
20.20
|
16.20
|
288,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.20
|
20.25
|
20.26
|
16.24
|
284,500
|
|
|
7/12/2021
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.15
|
20.25
|
20.28
|
16.24
|
1,683,900
|
|
|
7/9/2021
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.33
|
16.28
|
276,000
|
|
|
7/8/2021
|
-0.15 / -0.73%
|
20.55
|
20.55
|
20.00
|
20.40
|
20.46
|
16.37
|
569,915
|
|
|
7/7/2021
|
+0.10 / +0.49%
|
20.45
|
20.65
|
20.20
|
20.55
|
20.56
|
16.49
|
742,800
|
|
|
7/6/2021
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.30
|
20.45
|
20.57
|
16.41
|
231,700
|
|
|
7/5/2021
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.30
|
20.60
|
20.55
|
16.53
|
512,024
|
|
|
7/2/2021
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.60
|
20.62
|
16.53
|
1,709,174
|
|
|
7/1/2021
|
+0.15 / +0.73%
|
20.30
|
20.60
|
20.00
|
20.60
|
20.32
|
16.53
|
1,195,853
|
|
|
6/30/2021
|
-0.15 / -0.73%
|
20.50
|
20.60
|
20.10
|
20.45
|
20.19
|
16.41
|
208,600
|
|
|
6/29/2021
|
-0.30 / -1.44%
|
20.85
|
20.85
|
20.50
|
20.60
|
20.63
|
16.53
|
205,000
|
|
|
6/28/2021
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.75
|
16.77
|
208,300
|
|
|
6/25/2021
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.40
|
20.80
|
20.65
|
16.69
|
203,400
|
|
|
6/24/2021
|
+0.45 / +2.22%
|
20.30
|
20.75
|
19.85
|
20.75
|
20.52
|
16.65
|
260,100
|
|
|