Closing price on 10/20/2023
|
|
Open |
29.55 |
High |
29.55 |
Low |
29.00 |
Volume |
79,500 |
Split-adjusted Price |
27.48 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2023
|
-0.10 / -0.34%
|
29.55
|
29.55
|
29.00
|
29.40
|
29.13
|
27.48
|
79,500
|
|
10/19/2023
|
+0.40 / +1.37%
|
29.30
|
29.50
|
28.90
|
29.50
|
29.05
|
27.57
|
124,200
|
|
10/18/2023
|
-0.70 / -2.35%
|
29.80
|
29.80
|
29.10
|
29.10
|
29.46
|
27.20
|
137,300
|
|
10/17/2023
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.55
|
29.80
|
29.73
|
27.85
|
186,000
|
|
10/16/2023
|
-0.20 / -0.66%
|
30.15
|
30.15
|
29.60
|
29.90
|
29.86
|
27.94
|
129,200
|
|
10/13/2023
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.90
|
30.10
|
30.00
|
28.13
|
222,200
|
|
10/12/2023
|
+1.05 / +3.63%
|
28.95
|
30.10
|
28.95
|
30.00
|
29.23
|
28.04
|
380,400
|
|
10/11/2023
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.05
|
32.40
|
32.30
|
27.04
|
219,200
|
|
10/10/2023
|
-0.15 / -0.46%
|
32.65
|
32.70
|
32.40
|
32.50
|
32.50
|
27.12
|
206,200
|
|
10/9/2023
|
-0.05 / -0.15%
|
32.70
|
32.70
|
32.55
|
32.65
|
32.61
|
27.24
|
205,000
|
|
10/6/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.50
|
32.70
|
32.63
|
27.29
|
84,000
|
|
10/5/2023
|
-0.05 / -0.15%
|
32.60
|
32.70
|
32.55
|
32.70
|
32.61
|
27.29
|
169,900
|
|
10/4/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.50
|
32.75
|
32.67
|
27.33
|
179,600
|
|
10/3/2023
|
+0.05 / +0.15%
|
32.80
|
32.85
|
32.50
|
32.75
|
32.66
|
27.33
|
161,200
|
|
10/2/2023
|
0.00 / 0.00%
|
32.85
|
33.00
|
32.65
|
32.70
|
32.81
|
27.29
|
147,000
|
|
9/29/2023
|
-0.05 / -0.15%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.62
|
27.29
|
422,000
|
|
9/28/2023
|
-0.05 / -0.15%
|
32.70
|
32.80
|
32.65
|
32.75
|
32.71
|
27.33
|
476,400
|
|
9/27/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.65
|
32.80
|
32.69
|
27.37
|
220,100
|
|
9/26/2023
|
-0.10 / -0.30%
|
32.90
|
32.95
|
32.60
|
32.80
|
32.75
|
27.37
|
201,900
|
|
9/25/2023
|
0.00 / 0.00%
|
32.95
|
33.00
|
32.60
|
32.90
|
32.78
|
27.45
|
412,200
|
|
9/22/2023
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.45
|
32.90
|
32.66
|
27.45
|
375,300
|
|
9/21/2023
|
-0.30 / -0.90%
|
33.30
|
33.30
|
32.90
|
32.90
|
33.02
|
27.45
|
302,800
|
|
9/20/2023
|
+0.10 / +0.30%
|
33.10
|
33.20
|
32.90
|
33.20
|
33.00
|
27.70
|
754,900
|
|
9/19/2023
|
0.00 / 0.00%
|
33.15
|
33.15
|
32.95
|
33.10
|
33.02
|
27.62
|
330,300
|
|
9/18/2023
|
-0.10 / -0.30%
|
33.45
|
33.45
|
33.00
|
33.10
|
33.18
|
27.62
|
321,600
|
|
9/15/2023
|
+0.55 / +1.68%
|
32.60
|
33.20
|
32.55
|
33.20
|
32.80
|
27.70
|
350,300
|
|
9/14/2023
|
+0.55 / +1.71%
|
32.10
|
32.65
|
32.05
|
32.65
|
32.26
|
27.24
|
418,000
|
|
9/13/2023
|
-0.25 / -0.77%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.10
|
26.79
|
1,332,800
|
|
9/12/2023
|
-0.25 / -0.77%
|
32.70
|
32.70
|
32.30
|
32.35
|
32.41
|
26.99
|
573,400
|
|
9/11/2023
|
+0.35 / +1.09%
|
32.30
|
32.60
|
32.25
|
32.60
|
32.43
|
27.20
|
230,900
|
|
|