|
Closing price on 12/5/2018
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
61,810 |
| Split-adjusted Price |
10.33 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.95 / +5.12%
|
19.50
|
19.80
|
19.00
|
19.50
|
19.54
|
10.33
|
61,810
|
|
|
12/4/2018
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
9.82
|
20,000
|
|
|
12/3/2018
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
9.19
|
20,000
|
|
|
11/30/2018
|
+0.20 / +0.85%
|
23.70
|
23.70
|
22.00
|
23.70
|
22.22
|
8.59
|
360
|
|
|
11/29/2018
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.52
|
190
|
|
|
11/28/2018
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.61
|
8.70
|
34,140
|
|
|
11/27/2018
|
+0.20 / +0.85%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.80
|
8.59
|
26,300
|
|
|
11/26/2018
|
-1.35 / -5.43%
|
24.00
|
24.80
|
23.50
|
23.50
|
23.98
|
8.52
|
18,220
|
|
|
11/23/2018
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.50
|
9.01
|
20,160
|
|
|
11/22/2018
|
+1.30 / +5.53%
|
24.50
|
25.00
|
23.00
|
24.80
|
24.69
|
8.99
|
23,730
|
|
|
11/21/2018
|
-0.50 / -2.08%
|
24.50
|
25.50
|
23.50
|
23.50
|
24.52
|
8.52
|
18,110
|
|
|
11/20/2018
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.81
|
8.70
|
25,700
|
|
|
11/19/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
0
|
|
|
11/16/2018
|
+0.20 / +0.84%
|
24.50
|
24.50
|
23.90
|
24.00
|
24.17
|
8.70
|
17,500
|
|
|
11/15/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.63
|
0
|
|
|
11/14/2018
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.75
|
8.63
|
25,500
|
|
|
11/13/2018
|
-0.20 / -0.83%
|
22.40
|
23.80
|
22.40
|
23.80
|
23.68
|
8.63
|
7,560
|
|
|
11/12/2018
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.69
|
8.70
|
22,030
|
|
|
11/9/2018
|
-1.70 / -6.80%
|
25.50
|
25.50
|
23.30
|
23.30
|
25.00
|
8.45
|
40
|
|
|
11/8/2018
|
+1.10 / +4.60%
|
23.25
|
25.00
|
23.25
|
25.00
|
23.48
|
9.06
|
46,500
|
|
|
11/7/2018
|
-0.30 / -1.24%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.67
|
27,000
|
|
|
11/6/2018
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.02
|
8.77
|
50,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.67
|
0
|
|
|
11/2/2018
|
+0.45 / +1.92%
|
23.45
|
23.90
|
23.45
|
23.90
|
23.65
|
8.67
|
20,000
|
|
|
11/1/2018
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.43
|
8.50
|
21,000
|
|
|
10/31/2018
|
-0.45 / -1.88%
|
22.30
|
23.45
|
22.30
|
23.45
|
23.08
|
8.50
|
130
|
|
|
10/30/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.67
|
0
|
|
|
10/29/2018
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.67
|
22,030
|
|
|
10/26/2018
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
24.00
|
23.20
|
8.70
|
510
|
|
|
10/25/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
0
|
|
|