|
Closing price on 1/19/2024
|
|
Open |
31.45 |
High |
31.50 |
Low |
31.15 |
Volume |
718,700 |
Split-adjusted Price |
31.30 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
-0.15 / -0.48%
|
31.45
|
31.50
|
31.15
|
31.30
|
31.26
|
31.30
|
718,700
|
|
1/18/2024
|
+0.05 / +0.16%
|
31.60
|
31.60
|
31.15
|
31.45
|
31.29
|
31.45
|
517,300
|
|
1/17/2024
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.00
|
31.40
|
31.10
|
31.40
|
405,200
|
|
1/16/2024
|
-0.75 / -2.34%
|
32.10
|
32.10
|
31.30
|
31.35
|
31.72
|
31.35
|
546,600
|
|
1/15/2024
|
-0.05 / -0.16%
|
32.15
|
32.25
|
32.00
|
32.10
|
32.09
|
32.10
|
448,700
|
|
1/12/2024
|
+0.05 / +0.16%
|
32.10
|
32.30
|
32.00
|
32.15
|
32.09
|
32.15
|
571,300
|
|
1/11/2024
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.05
|
32.10
|
32.14
|
32.10
|
267,300
|
|
1/10/2024
|
+0.05 / +0.16%
|
32.00
|
32.20
|
31.80
|
32.10
|
31.94
|
32.10
|
927,100
|
|
1/9/2024
|
-0.15 / -0.47%
|
32.10
|
32.20
|
31.95
|
32.05
|
32.08
|
32.05
|
686,000
|
|
1/8/2024
|
0.00 / 0.00%
|
32.20
|
32.25
|
31.95
|
32.20
|
32.10
|
32.20
|
639,700
|
|
1/5/2024
|
0.00 / 0.00%
|
32.10
|
32.35
|
32.00
|
32.20
|
32.14
|
32.20
|
742,100
|
|
1/4/2024
|
+0.30 / +0.94%
|
31.90
|
32.20
|
31.90
|
32.20
|
32.02
|
32.20
|
2,340,859
|
|
1/3/2024
|
-0.10 / -0.31%
|
32.00
|
32.05
|
31.45
|
31.90
|
31.69
|
31.90
|
1,215,000
|
|
1/2/2024
|
-0.10 / -0.31%
|
32.15
|
32.25
|
31.95
|
32.00
|
32.11
|
32.00
|
670,400
|
|
12/29/2023
|
-0.10 / -0.31%
|
32.15
|
32.25
|
32.00
|
32.10
|
32.12
|
32.10
|
676,900
|
|
12/28/2023
|
+0.10 / +0.31%
|
32.10
|
32.30
|
32.00
|
32.20
|
32.10
|
32.20
|
620,000
|
|
12/27/2023
|
+0.15 / +0.47%
|
32.00
|
32.20
|
31.95
|
32.10
|
32.07
|
32.10
|
738,200
|
|
12/26/2023
|
+0.25 / +0.79%
|
31.70
|
31.95
|
31.50
|
31.95
|
31.64
|
31.95
|
1,013,900
|
|
12/25/2023
|
+0.30 / +0.96%
|
31.30
|
31.70
|
30.95
|
31.70
|
31.19
|
31.70
|
1,118,900
|
|
12/22/2023
|
+0.70 / +2.28%
|
30.75
|
31.40
|
30.55
|
31.40
|
30.71
|
31.40
|
725,200
|
|
12/21/2023
|
-0.30 / -0.97%
|
31.00
|
31.05
|
30.50
|
30.70
|
30.71
|
30.70
|
1,181,400
|
|
12/20/2023
|
-0.25 / -0.80%
|
31.25
|
31.30
|
30.80
|
31.00
|
31.01
|
31.00
|
1,022,500
|
|
12/19/2023
|
-0.25 / -0.79%
|
31.50
|
31.50
|
31.00
|
31.25
|
31.20
|
31.25
|
944,900
|
|
12/18/2023
|
+0.30 / +0.96%
|
31.25
|
31.50
|
31.00
|
31.50
|
31.18
|
31.50
|
661,400
|
|
12/15/2023
|
+0.15 / +0.48%
|
31.05
|
31.20
|
30.60
|
31.20
|
30.83
|
31.20
|
1,496,700
|
|
12/14/2023
|
+0.05 / +0.16%
|
31.00
|
31.10
|
30.85
|
31.05
|
30.99
|
31.05
|
750,300
|
|
12/13/2023
|
-0.05 / -0.16%
|
31.00
|
31.20
|
30.80
|
31.00
|
31.00
|
31.00
|
772,900
|
|
12/12/2023
|
-0.05 / -0.16%
|
31.10
|
31.15
|
30.80
|
31.05
|
30.98
|
31.05
|
947,000
|
|
12/11/2023
|
-0.10 / -0.32%
|
31.30
|
31.40
|
30.80
|
31.10
|
31.07
|
31.10
|
2,074,300
|
|
12/8/2023
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.40
|
31.20
|
30.74
|
31.20
|
1,672,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|