|
Closing price on 5/6/2022
|
|
| Open |
25.50 |
| High |
25.55 |
| Low |
24.80 |
| Volume |
371,800 |
| Split-adjusted Price |
20.30 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.05 / -0.20%
|
25.50
|
25.55
|
24.80
|
25.55
|
25.02
|
20.30
|
371,800
|
|
|
5/5/2022
|
+0.10 / +0.39%
|
25.55
|
25.60
|
25.25
|
25.60
|
25.47
|
20.34
|
434,600
|
|
|
5/4/2022
|
-0.05 / -0.20%
|
25.55
|
25.55
|
24.70
|
25.50
|
25.28
|
20.27
|
351,300
|
|
|
4/29/2022
|
+0.55 / +2.20%
|
25.00
|
26.00
|
24.00
|
25.55
|
24.83
|
20.30
|
522,200
|
|
|
4/28/2022
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.33
|
19.87
|
473,400
|
|
|
4/27/2022
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.42
|
19.23
|
350,200
|
|
|
4/26/2022
|
-0.10 / -0.40%
|
24.30
|
24.85
|
23.80
|
24.60
|
24.20
|
19.55
|
363,000
|
|
|
4/25/2022
|
-0.35 / -1.40%
|
24.90
|
25.05
|
23.95
|
24.70
|
24.49
|
19.63
|
505,800
|
|
|
4/22/2022
|
+0.35 / +1.42%
|
24.70
|
25.05
|
24.00
|
25.05
|
24.55
|
19.91
|
475,000
|
|
|
4/21/2022
|
-0.40 / -1.59%
|
24.40
|
25.00
|
24.10
|
24.70
|
24.61
|
19.63
|
330,500
|
|
|
4/20/2022
|
+0.50 / +2.03%
|
24.45
|
25.15
|
23.20
|
25.10
|
23.90
|
19.95
|
396,000
|
|
|
4/19/2022
|
-0.45 / -1.80%
|
24.90
|
25.40
|
23.35
|
24.60
|
23.98
|
19.55
|
432,400
|
|
|
4/18/2022
|
-0.05 / -0.20%
|
24.60
|
25.35
|
23.45
|
25.05
|
24.22
|
19.91
|
310,100
|
|
|
4/15/2022
|
+0.20 / +0.80%
|
24.50
|
25.60
|
23.35
|
25.10
|
24.47
|
19.95
|
393,000
|
|
|
4/14/2022
|
-0.15 / -0.60%
|
25.40
|
25.50
|
23.45
|
24.90
|
24.90
|
19.79
|
402,300
|
|
|
4/13/2022
|
+0.20 / +0.80%
|
24.85
|
25.15
|
23.25
|
25.05
|
24.57
|
19.91
|
391,000
|
|
|
4/12/2022
|
0.00 / 0.00%
|
24.80
|
24.95
|
23.30
|
24.85
|
24.33
|
19.75
|
478,200
|
|
|
4/8/2022
|
-0.25 / -1.00%
|
25.10
|
25.25
|
23.65
|
24.85
|
24.69
|
19.75
|
300,100
|
|
|
4/7/2022
|
-0.55 / -2.14%
|
25.65
|
25.65
|
24.60
|
25.10
|
24.86
|
19.95
|
313,800
|
|
|
4/6/2022
|
+0.25 / +0.98%
|
25.40
|
25.65
|
24.95
|
25.65
|
25.19
|
20.38
|
313,600
|
|
|
4/5/2022
|
-0.15 / -0.59%
|
25.55
|
25.70
|
25.00
|
25.40
|
25.33
|
20.19
|
1,100,200
|
|
|
4/4/2022
|
-1.65 / -6.07%
|
27.20
|
27.40
|
25.50
|
25.55
|
26.61
|
20.30
|
325,600
|
|
|
4/1/2022
|
+0.30 / +1.12%
|
26.90
|
27.40
|
26.90
|
27.20
|
27.18
|
21.62
|
597,200
|
|
|
3/31/2022
|
+0.30 / +1.13%
|
26.55
|
26.90
|
25.75
|
26.90
|
26.66
|
21.38
|
626,800
|
|
|
3/30/2022
|
+0.40 / +1.53%
|
26.25
|
26.70
|
26.25
|
26.60
|
26.49
|
21.14
|
156,000
|
|
|
3/29/2022
|
+0.35 / +1.35%
|
25.80
|
26.90
|
25.65
|
26.20
|
26.29
|
20.82
|
405,100
|
|
|
3/28/2022
|
+0.05 / +0.19%
|
25.80
|
26.00
|
24.85
|
25.85
|
25.82
|
20.54
|
395,900
|
|
|
3/25/2022
|
+0.50 / +1.98%
|
25.00
|
26.00
|
24.55
|
25.80
|
25.47
|
20.50
|
531,498
|
|
|
3/24/2022
|
+1.30 / +5.42%
|
24.00
|
25.30
|
22.40
|
25.30
|
24.15
|
20.11
|
356,200
|
|
|
3/23/2022
|
-0.55 / -2.24%
|
24.55
|
24.55
|
23.30
|
24.00
|
23.78
|
19.07
|
468,700
|
|
|