|
Closing price on 10/4/2019
|
|
| Open |
23.65 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
131,260 |
| Split-adjusted Price |
14.43 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
0.00 / 0.00%
|
23.65
|
23.70
|
23.50
|
23.70
|
23.59
|
14.43
|
131,260
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.65
|
23.70
|
22.10
|
23.70
|
23.55
|
14.43
|
142,070
|
|
|
10/2/2019
|
-0.25 / -1.04%
|
23.95
|
23.95
|
22.35
|
23.70
|
23.74
|
14.43
|
126,900
|
|
|
10/1/2019
|
+1.55 / +6.92%
|
22.40
|
23.95
|
22.35
|
23.95
|
22.74
|
14.58
|
954,520
|
|
|
9/30/2019
|
-0.10 / -0.44%
|
22.35
|
22.40
|
21.05
|
22.40
|
22.29
|
13.64
|
98,220
|
|
|
9/27/2019
|
+1.15 / +5.39%
|
21.20
|
22.50
|
21.00
|
22.50
|
21.14
|
13.70
|
52,120
|
|
|
9/26/2019
|
-0.45 / -2.06%
|
21.45
|
21.45
|
20.45
|
21.35
|
21.34
|
13.00
|
95,940
|
|
|
9/25/2019
|
+1.35 / +6.60%
|
20.40
|
21.85
|
20.30
|
21.80
|
20.71
|
13.28
|
92,100
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.00
|
20.45
|
20.32
|
12.45
|
41,540
|
|
|
9/23/2019
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.45
|
20.48
|
12.45
|
80,020
|
|
|
9/20/2019
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.00
|
20.45
|
20.27
|
12.45
|
72,120
|
|
|
9/19/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.35
|
20.50
|
20.40
|
12.48
|
42,010
|
|
|
9/18/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.58
|
12.54
|
55,210
|
|
|
9/17/2019
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.55
|
20.60
|
20.63
|
12.54
|
73,130
|
|
|
9/16/2019
|
+0.30 / +1.47%
|
20.45
|
20.70
|
20.45
|
20.70
|
20.56
|
12.61
|
44,510
|
|
|
9/13/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.58
|
12.42
|
75,360
|
|
|
9/12/2019
|
0.00 / 0.00%
|
20.35
|
20.50
|
20.30
|
20.40
|
20.39
|
12.42
|
84,010
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.35
|
12.42
|
70,220
|
|
|
9/10/2019
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.41
|
12.42
|
1,016,550
|
|
|
9/9/2019
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.50
|
20.43
|
12.48
|
62,020
|
|
|
9/6/2019
|
-0.40 / -1.92%
|
20.65
|
20.75
|
20.00
|
20.40
|
20.67
|
12.42
|
54,520
|
|
|
9/5/2019
|
+0.50 / +2.46%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.70
|
12.67
|
40,910
|
|
|
9/4/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.00
|
20.30
|
20.56
|
12.36
|
71,300
|
|
|
9/3/2019
|
-0.40 / -1.93%
|
20.70
|
20.90
|
20.05
|
20.30
|
20.78
|
12.36
|
128,820
|
|
|
8/30/2019
|
-0.20 / -0.96%
|
20.80
|
20.85
|
20.70
|
20.70
|
20.77
|
12.61
|
58,300
|
|
|
8/29/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.90
|
20.85
|
12.73
|
111,080
|
|
|
8/28/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.25
|
20.90
|
21.30
|
12.73
|
72,910
|
|
|
8/27/2019
|
-0.10 / -0.48%
|
21.30
|
21.90
|
20.70
|
20.90
|
21.24
|
12.73
|
1,760,360
|
|
|
8/26/2019
|
-0.30 / -1.41%
|
20.50
|
21.10
|
20.05
|
21.00
|
21.02
|
12.79
|
66,190
|
|
|
8/23/2019
|
-0.05 / -0.23%
|
20.90
|
21.35
|
20.80
|
21.30
|
21.07
|
12.97
|
63,370
|
|
|