|
Closing price on 9/29/2022
|
|
| Open |
22.85 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
617,500 |
| Split-adjusted Price |
20.54 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.50 / +2.22%
|
22.85
|
23.20
|
22.50
|
23.00
|
23.04
|
20.54
|
617,500
|
|
|
9/28/2022
|
+0.75 / +3.45%
|
21.40
|
22.80
|
21.40
|
22.50
|
22.15
|
20.09
|
629,100
|
|
|
9/27/2022
|
+0.45 / +2.11%
|
21.80
|
21.90
|
21.10
|
21.75
|
21.47
|
19.42
|
507,700
|
|
|
9/26/2022
|
+1.20 / +5.97%
|
20.05
|
21.30
|
19.50
|
21.30
|
20.28
|
19.02
|
661,000
|
|
|
9/23/2022
|
+0.80 / +4.15%
|
19.25
|
20.15
|
19.20
|
20.10
|
19.78
|
17.95
|
570,000
|
|
|
9/22/2022
|
+0.20 / +1.05%
|
19.15
|
19.40
|
19.00
|
19.30
|
19.21
|
17.23
|
354,600
|
|
|
9/21/2022
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.80
|
17.05
|
306,400
|
|
|
9/20/2022
|
+0.25 / +1.34%
|
18.65
|
19.00
|
18.60
|
18.90
|
18.80
|
16.88
|
379,700
|
|
|
9/19/2022
|
+0.25 / +1.36%
|
18.55
|
18.70
|
18.30
|
18.65
|
18.43
|
16.65
|
371,100
|
|
|
9/16/2022
|
-0.10 / -0.54%
|
18.45
|
18.50
|
18.20
|
18.40
|
18.34
|
16.43
|
354,600
|
|
|
9/15/2022
|
-0.10 / -0.54%
|
18.55
|
18.55
|
18.25
|
18.50
|
18.41
|
16.52
|
429,500
|
|
|
9/14/2022
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.10
|
18.60
|
18.29
|
16.61
|
484,400
|
|
|
9/13/2022
|
-0.55 / -2.90%
|
18.45
|
18.70
|
18.30
|
18.40
|
18.44
|
16.43
|
360,900
|
|
|
9/12/2022
|
-0.05 / -0.26%
|
18.55
|
19.00
|
18.50
|
18.95
|
18.79
|
16.92
|
262,500
|
|
|
9/9/2022
|
-0.10 / -0.52%
|
19.35
|
19.35
|
18.70
|
19.00
|
18.94
|
16.96
|
130,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
17.80
|
19.10
|
18.60
|
17.05
|
191,100
|
|
|
9/7/2022
|
-0.50 / -2.55%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.24
|
17.05
|
359,500
|
|
|
9/6/2022
|
-0.30 / -1.51%
|
19.95
|
19.95
|
19.60
|
19.60
|
19.79
|
17.50
|
297,800
|
|
|
9/5/2022
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.92
|
17.77
|
245,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.77
|
17.86
|
2,617,800
|
|
|
8/30/2022
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.79
|
17.86
|
381,700
|
|
|
8/29/2022
|
-0.75 / -3.63%
|
20.30
|
20.40
|
19.85
|
19.90
|
20.09
|
17.77
|
285,900
|
|
|
8/26/2022
|
-0.25 / -1.20%
|
20.85
|
20.90
|
20.50
|
20.65
|
20.78
|
18.44
|
354,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.70
|
20.90
|
20.83
|
18.66
|
309,800
|
|
|
8/24/2022
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.55
|
20.90
|
20.73
|
18.66
|
435,600
|
|
|
8/23/2022
|
-0.05 / -0.24%
|
20.80
|
20.85
|
20.60
|
20.85
|
20.71
|
18.62
|
308,900
|
|
|
8/22/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.55
|
20.90
|
20.71
|
18.66
|
3,792,000
|
|
|
8/19/2022
|
+0.30 / +1.46%
|
20.60
|
21.50
|
20.60
|
20.90
|
21.04
|
18.66
|
443,000
|
|
|
8/18/2022
|
+0.15 / +0.73%
|
20.45
|
20.60
|
20.25
|
20.60
|
20.40
|
18.39
|
494,100
|
|
|
8/17/2022
|
+0.05 / +0.25%
|
20.40
|
20.45
|
20.25
|
20.45
|
20.36
|
18.26
|
467,475
|
|
|