|
Closing price on 9/10/2018
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
22.20 |
| Volume |
14,000 |
| Split-adjusted Price |
8.65 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
-0.30 / -1.33%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.29
|
8.65
|
14,000
|
|
|
9/7/2018
|
+0.50 / +2.26%
|
22.00
|
23.00
|
22.00
|
22.60
|
22.54
|
8.77
|
18,100
|
|
|
9/6/2018
|
-1.00 / -4.33%
|
21.50
|
22.50
|
21.50
|
22.10
|
21.78
|
8.57
|
21,030
|
|
|
9/5/2018
|
-0.30 / -1.28%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.96
|
24,100
|
|
|
9/4/2018
|
+0.90 / +4.00%
|
22.50
|
23.60
|
22.50
|
23.40
|
23.02
|
9.08
|
13,120
|
|
|
8/31/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.73
|
100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.28
|
8.73
|
18,000
|
|
|
8/29/2018
|
-0.50 / -2.17%
|
22.50
|
23.00
|
22.40
|
22.50
|
22.82
|
8.73
|
14,200
|
|
|
8/28/2018
|
-0.50 / -2.13%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.89
|
8.53
|
13,240
|
|
|
8/27/2018
|
+0.70 / +3.07%
|
21.30
|
24.00
|
21.30
|
23.50
|
22.68
|
8.72
|
11,330
|
|
|
8/24/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.83
|
8.46
|
15,110
|
|
|
8/23/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.72
|
8.46
|
15,100
|
|
|
8/22/2018
|
0.00 / 0.00%
|
21.20
|
24.25
|
21.20
|
22.70
|
22.58
|
8.42
|
15,900
|
|
|
8/21/2018
|
+1.45 / +6.82%
|
20.80
|
22.70
|
19.80
|
22.70
|
20.56
|
8.42
|
541,480
|
|
|
8/20/2018
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
7.89
|
2,000,010
|
|
|
8/17/2018
|
-1.55 / -6.80%
|
23.00
|
23.00
|
21.25
|
21.25
|
22.13
|
7.89
|
40
|
|
|
8/16/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.46
|
0
|
|
|
8/15/2018
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.46
|
100
|
|
|
8/14/2018
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
22.20
|
7.94
|
40
|
|
|
8/13/2018
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.53
|
10
|
|
|
8/10/2018
|
-0.20 / -0.91%
|
21.60
|
21.80
|
20.50
|
21.80
|
20.89
|
8.09
|
1,580
|
|
|
8/9/2018
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.50
|
22.00
|
20.86
|
8.16
|
4,650
|
|
|
8/8/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.16
|
10
|
|
|
8/7/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.95
|
22.00
|
21.99
|
8.16
|
3,010
|
|
|
8/6/2018
|
-1.00 / -4.35%
|
21.50
|
22.00
|
21.45
|
22.00
|
21.74
|
8.16
|
2,018,300
|
|
|
8/3/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.53
|
330
|
|
|
8/2/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.16
|
10
|
|
|
8/1/2018
|
-0.85 / -3.72%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.16
|
1,710
|
|
|
7/31/2018
|
0.00 / 0.00%
|
21.80
|
22.85
|
21.80
|
22.85
|
22.33
|
8.48
|
570
|
|
|
7/30/2018
|
-0.15 / -0.65%
|
22.90
|
23.00
|
21.40
|
22.85
|
22.82
|
8.48
|
2,060
|
|
|