|
Closing price on 1/23/2025
|
|
| Open |
20.85 |
| High |
20.95 |
| Low |
20.55 |
| Volume |
286,980 |
| Split-adjusted Price |
20.44 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2025
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.55
|
20.95
|
20.91
|
20.44
|
286,980
|
|
|
1/22/2025
|
+0.15 / +0.72%
|
20.95
|
20.95
|
20.30
|
20.90
|
20.86
|
20.39
|
764,512
|
|
|
1/21/2025
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.75
|
20.75
|
20.77
|
20.24
|
377,321
|
|
|
1/20/2025
|
0.00 / 0.00%
|
20.90
|
21.15
|
20.65
|
21.00
|
20.94
|
20.49
|
335,800
|
|
|
1/17/2025
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.85
|
21.00
|
20.96
|
20.49
|
121,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
21.00
|
21.02
|
20.49
|
89,500
|
|
|
1/15/2025
|
-0.30 / -1.41%
|
20.70
|
21.50
|
20.70
|
21.00
|
21.13
|
20.49
|
50,000
|
|
|
1/14/2025
|
+0.30 / +1.43%
|
21.35
|
21.50
|
20.70
|
21.30
|
21.15
|
20.78
|
1,043,200
|
|
|
1/13/2025
|
-0.95 / -4.33%
|
21.75
|
21.75
|
21.00
|
21.00
|
21.22
|
20.49
|
194,700
|
|
|
1/10/2025
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.60
|
21.95
|
21.80
|
21.41
|
228,300
|
|
|
1/9/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.45
|
21.90
|
21.67
|
21.37
|
284,468
|
|
|
1/8/2025
|
+0.05 / +0.23%
|
21.35
|
21.80
|
21.35
|
21.80
|
21.60
|
21.27
|
110,500
|
|
|
1/7/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.25
|
21.75
|
21.59
|
21.22
|
144,800
|
|
|
1/6/2025
|
-0.05 / -0.23%
|
21.40
|
21.80
|
21.35
|
21.80
|
21.67
|
21.27
|
86,700
|
|
|
1/3/2025
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.40
|
21.85
|
21.75
|
21.32
|
276,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.30
|
22.00
|
21.82
|
21.46
|
203,400
|
|
|
12/31/2024
|
+0.20 / +0.92%
|
21.85
|
22.10
|
21.15
|
22.00
|
21.77
|
21.46
|
173,500
|
|
|
12/30/2024
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.20
|
21.80
|
21.61
|
21.27
|
151,600
|
|
|
12/27/2024
|
+0.55 / +2.57%
|
21.40
|
21.95
|
21.20
|
21.95
|
21.67
|
21.41
|
837,165
|
|
|
12/26/2024
|
-0.55 / -2.51%
|
21.90
|
21.90
|
21.10
|
21.40
|
21.50
|
20.88
|
109,100
|
|
|
12/25/2024
|
+0.20 / +0.92%
|
21.75
|
21.95
|
21.00
|
21.95
|
21.49
|
21.41
|
949,700
|
|
|
12/24/2024
|
-0.10 / -0.46%
|
21.55
|
21.85
|
21.30
|
21.75
|
21.52
|
21.22
|
117,500
|
|
|
12/23/2024
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.75
|
21.85
|
21.83
|
21.32
|
31,200
|
|
|
12/20/2024
|
+0.05 / +0.23%
|
22.05
|
22.05
|
21.75
|
22.05
|
22.03
|
21.51
|
32,100
|
|
|
12/19/2024
|
+0.10 / +0.46%
|
21.85
|
22.00
|
21.30
|
22.00
|
21.84
|
21.46
|
90,200
|
|
|
12/18/2024
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.70
|
21.90
|
21.87
|
21.37
|
88,000
|
|
|
12/17/2024
|
+0.40 / +1.86%
|
21.70
|
21.90
|
21.05
|
21.90
|
21.47
|
21.37
|
76,400
|
|
|
12/16/2024
|
+0.05 / +0.23%
|
21.90
|
21.90
|
19.95
|
21.50
|
21.14
|
20.98
|
327,700
|
|
|
12/13/2024
|
-1.20 / -5.30%
|
22.70
|
22.70
|
21.45
|
21.45
|
22.02
|
20.93
|
99,300
|
|
|
12/12/2024
|
-0.25 / -1.09%
|
22.95
|
22.95
|
22.60
|
22.65
|
22.66
|
22.10
|
48,700
|
|
|