|
Closing price on 8/4/2023
|
|
| Open |
32.25 |
| High |
32.60 |
| Low |
31.95 |
| Volume |
547,900 |
| Split-adjusted Price |
28.75 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2023
|
-2.35 / -6.89%
|
31.75
|
33.40
|
31.75
|
31.75
|
31.89
|
28.35
|
459,500
|
|
|
7/10/2023
|
-2.00 / -5.54%
|
36.10
|
36.10
|
34.00
|
34.10
|
34.93
|
30.45
|
454,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.85
|
36.10
|
35.98
|
32.23
|
140,600
|
|
|
7/6/2023
|
+0.05 / +0.14%
|
36.20
|
36.20
|
35.80
|
36.10
|
35.99
|
32.23
|
261,700
|
|
|
7/5/2023
|
-0.55 / -1.50%
|
36.70
|
36.70
|
36.05
|
36.05
|
36.30
|
32.19
|
302,800
|
|
|
7/4/2023
|
-1.15 / -3.05%
|
37.80
|
37.80
|
36.30
|
36.60
|
36.99
|
32.68
|
422,300
|
|
|
7/3/2023
|
-0.05 / -0.13%
|
37.90
|
37.90
|
37.60
|
37.75
|
37.73
|
33.71
|
309,700
|
|
|
6/30/2023
|
+0.80 / +2.16%
|
37.00
|
37.80
|
36.90
|
37.80
|
37.15
|
33.75
|
297,200
|
|
|
6/29/2023
|
-0.15 / -0.40%
|
37.10
|
37.25
|
36.80
|
37.00
|
37.09
|
33.04
|
463,700
|
|
|
6/28/2023
|
+0.05 / +0.13%
|
37.20
|
37.20
|
36.80
|
37.15
|
36.99
|
33.17
|
438,300
|
|
|
6/27/2023
|
-0.35 / -0.93%
|
37.30
|
37.30
|
36.75
|
37.10
|
36.93
|
33.13
|
646,100
|
|
|
6/26/2023
|
-0.45 / -1.19%
|
38.00
|
38.10
|
37.25
|
37.45
|
37.61
|
33.44
|
441,800
|
|
|