|
Closing price on 9/7/2017
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
27.00 |
| Volume |
10,350 |
| Split-adjusted Price |
10.35 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
+1.00 / +3.57%
|
28.50
|
29.00
|
27.00
|
29.00
|
28.60
|
10.35
|
10,350
|
|
|
9/6/2017
|
-1.50 / -5.08%
|
29.40
|
29.40
|
27.45
|
28.00
|
28.82
|
9.99
|
11,900
|
|
|
9/5/2017
|
+0.30 / +1.03%
|
29.20
|
29.50
|
27.20
|
29.50
|
29.03
|
10.53
|
30,690
|
|
|
9/1/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.10
|
29.20
|
29.18
|
10.42
|
9,560
|
|
|
8/31/2017
|
-0.05 / -0.17%
|
29.40
|
29.70
|
29.10
|
29.20
|
29.49
|
10.42
|
12,650
|
|
|
8/30/2017
|
+0.05 / +0.17%
|
29.00
|
29.50
|
28.90
|
29.25
|
29.15
|
10.44
|
15,610
|
|
|
8/29/2017
|
+0.20 / +0.69%
|
28.50
|
29.40
|
27.60
|
29.20
|
28.74
|
10.42
|
19,000
|
|
|
8/28/2017
|
-0.20 / -0.68%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.12
|
10.35
|
22,530
|
|
|
8/25/2017
|
+1.10 / +3.91%
|
28.40
|
29.20
|
28.40
|
29.20
|
28.59
|
10.42
|
18,290
|
|
|
8/24/2017
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.10
|
10.03
|
7,580
|
|
|
8/23/2017
|
+0.35 / +1.27%
|
27.70
|
29.55
|
27.70
|
28.00
|
27.91
|
9.99
|
15,730
|
|
|
8/22/2017
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.60
|
27.65
|
27.65
|
9.87
|
15,660
|
|
|
8/21/2017
|
0.00 / 0.00%
|
27.00
|
27.65
|
27.00
|
27.65
|
27.27
|
9.87
|
21,600
|
|
|
8/18/2017
|
-2.05 / -6.90%
|
29.70
|
29.80
|
27.65
|
27.65
|
29.62
|
9.87
|
14,450
|
|
|
8/17/2017
|
-0.20 / -0.67%
|
29.90
|
30.00
|
29.40
|
29.70
|
29.78
|
10.60
|
13,330
|
|
|
8/16/2017
|
+0.20 / +0.67%
|
29.70
|
30.00
|
29.70
|
29.90
|
29.87
|
10.67
|
16,470
|
|
|
8/15/2017
|
+0.30 / +1.02%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.60
|
10.60
|
23,850
|
|
|
8/14/2017
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.20
|
29.40
|
29.40
|
10.49
|
25,480
|
|
|
8/11/2017
|
+0.20 / +0.69%
|
29.20
|
29.30
|
29.00
|
29.20
|
29.16
|
10.42
|
27,880
|
|
|
8/10/2017
|
+1.30 / +4.69%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.36
|
10.35
|
6,100
|
|
|
8/9/2017
|
+0.30 / +1.09%
|
27.40
|
27.70
|
27.40
|
27.70
|
27.50
|
9.89
|
18,800
|
|
|
8/8/2017
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.55
|
9.78
|
42,650
|
|
|
8/7/2017
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.62
|
9.92
|
9,450
|
|
|
8/4/2017
|
-0.05 / -0.18%
|
27.80
|
27.80
|
27.70
|
27.80
|
27.78
|
9.92
|
4,950
|
|
|
8/3/2017
|
-0.05 / -0.18%
|
27.65
|
27.85
|
27.50
|
27.85
|
27.72
|
9.94
|
30,340
|
|
|
8/2/2017
|
-0.10 / -0.36%
|
27.65
|
27.90
|
27.65
|
27.90
|
27.75
|
9.96
|
1,730
|
|
|
8/1/2017
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.60
|
28.00
|
28.17
|
9.99
|
710
|
|
|
7/31/2017
|
+0.35 / +1.25%
|
28.40
|
28.40
|
27.65
|
28.30
|
27.88
|
10.10
|
14,750
|
|
|
7/28/2017
|
-0.55 / -1.93%
|
28.50
|
28.50
|
27.95
|
27.95
|
28.02
|
9.97
|
20,950
|
|
|
7/27/2017
|
0.00 / 0.00%
|
27.90
|
28.60
|
27.80
|
28.50
|
27.85
|
10.17
|
30,740
|
|
|