|
Closing price on 8/3/2026
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
1,376,736 |
| Split-adjusted Price |
18.00 |
There is no data on 8/4/2026. Display data on 8/3/2026 instead.
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.70
|
18.00
|
17.93
|
18.00
|
1,376,736
|
|
|
7/31/2026
|
+0.35 / +1.98%
|
17.80
|
18.05
|
17.50
|
18.00
|
17.90
|
18.00
|
857,803
|
|
|
7/30/2026
|
+0.40 / +2.32%
|
17.25
|
17.65
|
17.05
|
17.65
|
17.41
|
17.65
|
360,200
|
|
|
7/29/2026
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.25
|
17.10
|
17.25
|
1,178,754
|
|
|
7/28/2026
|
+0.20 / +1.17%
|
17.10
|
17.35
|
16.75
|
17.35
|
17.15
|
17.35
|
684,500
|
|
|
7/27/2026
|
0.00 / 0.00%
|
17.35
|
17.35
|
16.75
|
17.15
|
16.97
|
17.15
|
393,900
|
|
|
7/24/2026
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.65
|
17.15
|
16.98
|
17.15
|
324,900
|
|
|
7/23/2026
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.45
|
17.00
|
16.68
|
17.00
|
303,200
|
|
|
7/22/2026
|
-0.25 / -1.46%
|
17.15
|
17.15
|
16.65
|
16.90
|
16.85
|
16.90
|
272,900
|
|
|
7/21/2026
|
+0.05 / +0.29%
|
17.10
|
17.15
|
16.70
|
17.15
|
16.97
|
17.15
|
303,900
|
|
|
7/20/2026
|
+0.05 / +0.29%
|
16.95
|
17.10
|
16.45
|
17.10
|
16.85
|
17.10
|
279,800
|
|
|
7/17/2026
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.75
|
17.05
|
16.97
|
17.05
|
279,900
|
|
|
7/16/2026
|
+0.05 / +0.29%
|
17.10
|
17.25
|
16.05
|
17.15
|
17.07
|
17.15
|
312,900
|
|
|
7/15/2026
|
+0.05 / +0.29%
|
17.35
|
17.35
|
16.75
|
17.10
|
16.87
|
17.10
|
561,580
|
|
|
7/14/2026
|
+0.10 / +0.59%
|
17.15
|
17.15
|
16.70
|
17.05
|
16.93
|
17.05
|
403,900
|
|
|
7/13/2026
|
-0.10 / -0.59%
|
17.05
|
17.05
|
16.75
|
16.95
|
16.97
|
16.95
|
328,900
|
|
|
7/10/2026
|
-0.05 / -0.29%
|
17.50
|
17.50
|
16.90
|
17.05
|
17.15
|
17.05
|
337,900
|
|
|
7/9/2026
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.80
|
17.10
|
17.09
|
17.10
|
1,293,900
|
|
|
7/8/2026
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.19
|
17.10
|
445,200
|
|
|
7/7/2026
|
+0.10 / +0.57%
|
17.25
|
17.50
|
16.80
|
17.50
|
17.04
|
17.50
|
291,900
|
|
|
7/6/2026
|
+0.90 / +5.45%
|
16.50
|
17.40
|
16.35
|
17.40
|
16.67
|
17.40
|
273,000
|
|
|
7/3/2026
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.97
|
16.50
|
285,200
|
|
|
7/2/2026
|
-0.20 / -1.14%
|
17.40
|
17.40
|
16.95
|
17.30
|
17.13
|
17.30
|
311,900
|
|
|
7/1/2026
|
+0.25 / +1.45%
|
17.25
|
17.50
|
16.75
|
17.50
|
16.97
|
17.50
|
273,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.25
|
17.02
|
17.25
|
270,900
|
|
|
6/29/2026
|
+0.10 / +0.58%
|
17.20
|
17.25
|
17.00
|
17.25
|
17.10
|
17.25
|
218,900
|
|
|
6/26/2026
|
+0.25 / +1.48%
|
17.20
|
17.20
|
16.05
|
17.15
|
16.97
|
17.15
|
273,900
|
|
|
6/25/2026
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.09
|
16.90
|
290,000
|
|
|
6/24/2026
|
-0.35 / -2.01%
|
17.40
|
17.40
|
16.95
|
17.10
|
17.16
|
17.10
|
256,700
|
|
|
6/23/2026
|
0.00 / 0.00%
|
17.20
|
17.45
|
17.05
|
17.45
|
17.19
|
17.45
|
267,100
|
|
|