|
Closing price on 9/22/2020
|
|
| Open |
21.30 |
| High |
21.35 |
| Low |
20.95 |
| Volume |
206,850 |
| Split-adjusted Price |
13.91 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+0.05 / +0.23%
|
21.30
|
21.35
|
20.95
|
21.35
|
21.15
|
13.91
|
206,850
|
|
|
9/21/2020
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.00
|
21.30
|
21.24
|
13.88
|
214,120
|
|
|
9/18/2020
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.00
|
21.35
|
21.20
|
13.91
|
207,710
|
|
|
9/17/2020
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.05
|
21.40
|
21.29
|
13.94
|
202,140
|
|
|
9/16/2020
|
+0.05 / +0.23%
|
21.05
|
21.45
|
21.05
|
21.45
|
21.34
|
13.98
|
364,440
|
|
|
9/15/2020
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.28
|
13.94
|
452,880
|
|
|
9/14/2020
|
-0.50 / -2.31%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.47
|
13.75
|
201,840
|
|
|
9/11/2020
|
+0.10 / +0.47%
|
21.05
|
21.80
|
21.00
|
21.60
|
21.47
|
14.07
|
229,600
|
|
|
9/10/2020
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.10
|
21.50
|
21.51
|
14.01
|
238,670
|
|
|
9/9/2020
|
+0.05 / +0.24%
|
21.25
|
21.30
|
21.00
|
21.30
|
21.18
|
13.88
|
848,890
|
|
|
9/8/2020
|
+0.05 / +0.24%
|
21.20
|
21.25
|
21.05
|
21.25
|
21.15
|
13.85
|
201,020
|
|
|
9/7/2020
|
-0.05 / -0.24%
|
21.25
|
21.25
|
21.05
|
21.20
|
21.13
|
13.81
|
1,383,470
|
|
|
9/4/2020
|
-0.10 / -0.47%
|
21.35
|
21.35
|
21.00
|
21.25
|
21.14
|
13.85
|
186,160
|
|
|
9/3/2020
|
+0.05 / +0.23%
|
21.25
|
21.45
|
21.05
|
21.35
|
21.25
|
13.91
|
224,180
|
|
|
9/1/2020
|
-0.05 / -0.23%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.12
|
13.88
|
189,290
|
|
|
8/31/2020
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.05
|
21.35
|
21.22
|
13.91
|
330,350
|
|
|
8/28/2020
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.25
|
21.40
|
21.31
|
13.94
|
194,340
|
|
|
8/27/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.39
|
14.01
|
588,380
|
|
|
8/26/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.40
|
14.01
|
370,270
|
|
|
8/25/2020
|
+0.45 / +2.14%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.62
|
14.01
|
191,230
|
|
|
8/24/2020
|
-0.95 / -4.32%
|
21.50
|
22.15
|
20.75
|
21.05
|
21.99
|
13.72
|
351,540
|
|
|
8/21/2020
|
+0.80 / +3.77%
|
21.80
|
22.65
|
20.70
|
22.00
|
21.55
|
14.33
|
861,860
|
|
|
8/20/2020
|
-0.45 / -2.08%
|
21.75
|
21.80
|
21.20
|
21.20
|
21.66
|
13.81
|
183,500
|
|
|
8/19/2020
|
+0.10 / +0.46%
|
21.55
|
21.75
|
21.40
|
21.65
|
21.60
|
14.11
|
232,650
|
|
|
8/18/2020
|
-0.35 / -1.60%
|
21.80
|
21.80
|
21.55
|
21.55
|
21.62
|
14.04
|
839,430
|
|
|
8/17/2020
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.05
|
21.90
|
21.38
|
14.27
|
616,880
|
|
|
8/14/2020
|
-0.60 / -2.74%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.34
|
13.88
|
222,590
|
|
|
8/13/2020
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.45
|
21.90
|
21.80
|
14.27
|
233,090
|
|
|
8/12/2020
|
-1.20 / -5.22%
|
23.00
|
23.50
|
21.55
|
21.80
|
22.06
|
14.20
|
619,840
|
|
|
8/11/2020
|
+0.80 / +3.60%
|
22.20
|
23.00
|
21.90
|
23.00
|
22.20
|
14.99
|
218,160
|
|
|