Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/20/2022	-0.90 / -3.41%	25.55	26.95	24.60	25.50	25.25	22.77	988,000
7/19/2022	-1.40 / -5.04%	28.00	28.15	25.90	26.40	26.66	23.57	687,500
7/18/2022	+0.90 / +3.35%	27.20	28.30	25.05	27.80	26.47	24.82	959,300
7/15/2022	+1.75 / +6.96%	24.95	26.90	23.40	26.90	24.45	24.02	1,033,000
7/14/2022	+0.05 / +0.20%	24.70	25.40	23.35	25.15	24.28	22.46	598,600
7/13/2022	+1.10 / +4.58%	23.80	25.20	22.35	25.10	23.51	22.41	898,400
7/12/2022	-0.15 / -0.62%	24.30	24.30	22.50	24.00	23.25	21.43	884,200
7/11/2022	0.00 / 0.00%	25.30	25.55	23.60	25.35	24.39	21.56	719,700
7/8/2022	0.00 / 0.00%	25.35	25.60	23.70	25.35	24.78	21.56	911,068
7/7/2022	+0.20 / +0.80%	24.50	26.00	23.40	25.35	24.34	21.56	758,000
7/6/2022	-1.85 / -6.85%	26.00	26.75	25.15	25.15	25.49	21.39	1,813,832
7/5/2022	-1.50 / -5.26%	27.50	28.20	26.80	27.00	27.17	22.96	262,100
7/4/2022	0.00 / 0.00%	29.00	30.45	26.55	28.50	27.85	24.23	1,385,900
7/1/2022	+1.30 / +4.78%	27.00	29.10	25.30	28.50	26.94	24.23	1,464,400
6/30/2022	+0.80 / +3.03%	26.20	27.20	24.60	27.20	25.42	23.13	1,933,546
6/29/2022	-0.10 / -0.38%	26.20	26.75	26.00	26.40	26.12	22.45	402,900

<<Previous 30 days Next 30 days>>

CTF News

13/11	CTF: Record date for 2023 stock dividend payment
07/11	CTF: Stock issuance for dividend payment
07/11	CTF: Record date for stock issuance to pay dividend
04/11	CTF: Change in personnel
04/11	CTF: Termination of operation of branch

More News

Related Companies

	Volume	Price	Change
CMC	4,500	5.50	-8.33%
DAS	0	6.30	0.00%
GGG	0	3.40	0.00%
HAX	369,100	16.00	0.63%
HTL	48,700	35.70	6.89%
SVC	2,600	24.20	-2.22%
TMT	46,700	7.10	2.16%
VMA	0	3.60	0.00%