|
Closing price on 9/25/2019
|
|
| Open |
20.40 |
| High |
21.85 |
| Low |
20.30 |
| Volume |
92,100 |
| Split-adjusted Price |
14.20 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
+1.35 / +6.60%
|
20.40
|
21.85
|
20.30
|
21.80
|
20.71
|
14.20
|
92,100
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.00
|
20.45
|
20.32
|
13.32
|
41,540
|
|
|
9/23/2019
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.45
|
20.48
|
13.32
|
80,020
|
|
|
9/20/2019
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.00
|
20.45
|
20.27
|
13.32
|
72,120
|
|
|
9/19/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.35
|
20.50
|
20.40
|
13.36
|
42,010
|
|
|
9/18/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.58
|
13.42
|
55,210
|
|
|
9/17/2019
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.55
|
20.60
|
20.63
|
13.42
|
73,130
|
|
|
9/16/2019
|
+0.30 / +1.47%
|
20.45
|
20.70
|
20.45
|
20.70
|
20.56
|
13.49
|
44,510
|
|
|
9/13/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.58
|
13.29
|
75,360
|
|
|
9/12/2019
|
0.00 / 0.00%
|
20.35
|
20.50
|
20.30
|
20.40
|
20.39
|
13.29
|
84,010
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.35
|
13.29
|
70,220
|
|
|
9/10/2019
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.41
|
13.29
|
1,016,550
|
|
|
9/9/2019
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.50
|
20.43
|
13.36
|
62,020
|
|
|
9/6/2019
|
-0.40 / -1.92%
|
20.65
|
20.75
|
20.00
|
20.40
|
20.67
|
13.29
|
54,520
|
|
|
9/5/2019
|
+0.50 / +2.46%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.70
|
13.55
|
40,910
|
|
|
9/4/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.00
|
20.30
|
20.56
|
13.23
|
71,300
|
|
|
9/3/2019
|
-0.40 / -1.93%
|
20.70
|
20.90
|
20.05
|
20.30
|
20.78
|
13.23
|
128,820
|
|
|
8/30/2019
|
-0.20 / -0.96%
|
20.80
|
20.85
|
20.70
|
20.70
|
20.77
|
13.49
|
58,300
|
|
|
8/29/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.90
|
20.85
|
13.62
|
111,080
|
|
|
8/28/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.25
|
20.90
|
21.30
|
13.62
|
72,910
|
|
|
8/27/2019
|
-0.10 / -0.48%
|
21.30
|
21.90
|
20.70
|
20.90
|
21.24
|
13.62
|
1,760,360
|
|
|
8/26/2019
|
-0.30 / -1.41%
|
20.50
|
21.10
|
20.05
|
21.00
|
21.02
|
13.68
|
66,190
|
|
|
8/23/2019
|
-0.05 / -0.23%
|
20.90
|
21.35
|
20.80
|
21.30
|
21.07
|
13.88
|
63,370
|
|
|
8/22/2019
|
+0.05 / +0.23%
|
21.00
|
21.60
|
20.90
|
21.35
|
21.09
|
13.91
|
58,420
|
|
|
8/21/2019
|
+0.05 / +0.24%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.24
|
13.88
|
101,090
|
|
|
8/20/2019
|
+0.70 / +3.41%
|
21.40
|
21.40
|
20.55
|
21.25
|
21.18
|
13.85
|
478,010
|
|
|
8/19/2019
|
+0.55 / +2.75%
|
20.20
|
21.40
|
20.20
|
20.55
|
20.90
|
13.39
|
368,530
|
|
|
8/16/2019
|
-1.30 / -6.10%
|
21.50
|
21.70
|
20.00
|
20.00
|
21.46
|
13.03
|
63,940
|
|
|
8/15/2019
|
-0.50 / -2.29%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.26
|
13.88
|
380,242
|
|
|
8/14/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.80
|
21.63
|
14.20
|
119,640
|
|
|