|
|
Closing price on 4/2/2021
|
|
| Open |
19.35 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
716,200 |
| Split-adjusted Price |
15.07 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
-0.25 / -1.23%
|
19.35
|
20.10
|
19.00
|
20.10
|
19.25
|
15.07
|
716,200
|
|
|
4/1/2021
|
-0.15 / -0.73%
|
20.40
|
20.40
|
19.15
|
20.35
|
19.73
|
15.26
|
162,500
|
|
|
3/31/2021
|
-0.70 / -3.30%
|
21.20
|
21.20
|
19.75
|
20.50
|
20.03
|
15.37
|
684,400
|
|
|
3/30/2021
|
+1.30 / +6.53%
|
19.90
|
21.20
|
18.80
|
21.20
|
19.75
|
15.89
|
110,400
|
|
|
3/29/2021
|
-0.10 / -0.50%
|
19.80
|
19.90
|
18.80
|
19.90
|
19.31
|
14.92
|
611,270
|
|
|
3/26/2021
|
-0.10 / -0.50%
|
19.30
|
20.00
|
18.70
|
20.00
|
19.21
|
14.99
|
171,400
|
|
|
3/25/2021
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.10
|
20.10
|
19.50
|
15.07
|
133,300
|
|
|
3/24/2021
|
+0.40 / +2.02%
|
19.95
|
20.20
|
19.10
|
20.20
|
19.41
|
15.14
|
765,413
|
|
|
3/23/2021
|
-0.45 / -2.22%
|
20.25
|
20.25
|
19.05
|
19.80
|
19.63
|
14.84
|
344,360
|
|
|
3/22/2021
|
-0.10 / -0.49%
|
20.00
|
20.25
|
20.00
|
20.25
|
20.11
|
15.18
|
128,100
|
|
|
3/19/2021
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.05
|
20.35
|
20.12
|
15.26
|
182,200
|
|
|
3/18/2021
|
+0.15 / +0.74%
|
20.20
|
20.40
|
20.00
|
20.35
|
20.27
|
15.26
|
133,800
|
|
|
3/17/2021
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
15.14
|
161,100
|
|
|
3/16/2021
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.23
|
15.22
|
186,300
|
|
|
3/15/2021
|
+0.05 / +0.25%
|
20.30
|
20.40
|
19.90
|
20.40
|
20.20
|
15.29
|
1,380,100
|
|
|
3/12/2021
|
-0.10 / -0.49%
|
20.45
|
20.45
|
20.00
|
20.35
|
20.24
|
15.26
|
285,000
|
|
|
3/11/2021
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.05
|
20.45
|
20.30
|
15.33
|
140,900
|
|
|
3/10/2021
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.00
|
20.95
|
20.42
|
15.71
|
48,500
|
|
|
3/9/2021
|
+0.50 / +2.44%
|
20.50
|
21.00
|
19.75
|
21.00
|
20.12
|
15.74
|
127,100
|
|
|
3/8/2021
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.05
|
20.50
|
20.21
|
15.37
|
122,700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.18
|
15.29
|
115,400
|
|
|
3/4/2021
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.49
|
15.29
|
89,700
|
|
|
3/3/2021
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.25
|
20.40
|
20.41
|
15.29
|
872,100
|
|
|
3/2/2021
|
-0.15 / -0.73%
|
20.45
|
20.45
|
19.85
|
20.30
|
20.29
|
15.22
|
143,800
|
|
|
3/1/2021
|
-0.15 / -0.73%
|
20.60
|
20.60
|
19.90
|
20.45
|
20.16
|
15.33
|
135,400
|
|
|
2/26/2021
|
-0.30 / -1.44%
|
20.90
|
20.90
|
19.70
|
20.60
|
20.23
|
15.44
|
70,700
|
|
|
2/25/2021
|
+0.40 / +1.95%
|
20.50
|
20.90
|
19.65
|
20.90
|
20.27
|
15.67
|
169,800
|
|
|
2/24/2021
|
+0.05 / +0.24%
|
20.45
|
21.00
|
19.55
|
20.50
|
20.36
|
15.37
|
1,056,700
|
|
|
2/23/2021
|
+0.45 / +2.25%
|
19.35
|
20.45
|
19.35
|
20.45
|
19.57
|
15.33
|
104,300
|
|
|
2/22/2021
|
-0.10 / -0.50%
|
20.00
|
21.00
|
19.50
|
20.00
|
20.15
|
14.99
|
105,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|