|
Closing price on 1/6/2026
|
|
| Open |
18.95 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
266,900 |
| Split-adjusted Price |
18.80 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.15 / -0.79%
|
18.95
|
19.00
|
18.80
|
18.80
|
18.94
|
18.80
|
266,900
|
|
|
1/5/2026
|
-0.05 / -0.26%
|
19.00
|
19.05
|
18.90
|
18.95
|
18.95
|
18.95
|
244,800
|
|
|
12/31/2025
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.13
|
19.00
|
287,700
|
|
|
12/30/2025
|
+0.65 / +3.49%
|
19.10
|
19.30
|
18.85
|
19.30
|
18.92
|
19.30
|
316,000
|
|
|
12/29/2025
|
-0.55 / -2.86%
|
19.35
|
19.35
|
18.65
|
18.65
|
19.16
|
18.65
|
300,800
|
|
|
12/26/2025
|
-0.40 / -2.04%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.19
|
19.20
|
286,800
|
|
|
12/25/2025
|
+0.60 / +3.16%
|
19.20
|
19.60
|
18.95
|
19.60
|
19.11
|
19.60
|
356,517
|
|
|
12/24/2025
|
-0.25 / -1.30%
|
19.25
|
19.30
|
18.95
|
19.00
|
19.14
|
19.00
|
314,100
|
|
|
12/23/2025
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.20
|
19.25
|
19.32
|
19.25
|
263,400
|
|
|
12/22/2025
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.05
|
19.40
|
19.20
|
19.40
|
305,200
|
|
|
12/19/2025
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.00
|
19.55
|
19.36
|
19.55
|
356,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.54
|
19.70
|
371,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.35
|
19.70
|
19.49
|
19.70
|
362,900
|
|
|
12/16/2025
|
+0.90 / +4.79%
|
18.90
|
19.70
|
18.50
|
19.70
|
19.04
|
19.70
|
301,300
|
|
|
12/15/2025
|
-0.85 / -4.33%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.52
|
18.80
|
361,300
|
|
|
12/12/2025
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.40
|
19.65
|
19.57
|
19.65
|
242,600
|
|
|
12/11/2025
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.65
|
19.70
|
19.74
|
19.70
|
269,900
|
|
|
12/10/2025
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.50
|
19.70
|
19.57
|
19.70
|
285,000
|
|
|
12/9/2025
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.10
|
19.70
|
19.40
|
19.70
|
373,600
|
|
|
12/8/2025
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
19.50
|
253,900
|
|
|
12/5/2025
|
-0.10 / -0.51%
|
19.75
|
19.75
|
19.50
|
19.60
|
19.54
|
19.60
|
336,900
|
|
|
12/4/2025
|
+0.05 / +0.25%
|
19.70
|
19.70
|
19.55
|
19.70
|
19.64
|
19.70
|
255,900
|
|
|
12/3/2025
|
+0.15 / +0.77%
|
19.45
|
19.65
|
19.35
|
19.65
|
19.49
|
19.65
|
323,900
|
|
|
12/2/2025
|
-0.10 / -0.51%
|
19.65
|
19.65
|
19.40
|
19.50
|
19.53
|
19.50
|
268,400
|
|
|
12/1/2025
|
+0.05 / +0.26%
|
19.85
|
19.85
|
19.50
|
19.60
|
19.63
|
19.60
|
594,600
|
|
|
11/28/2025
|
-0.25 / -1.26%
|
19.80
|
19.80
|
19.55
|
19.55
|
19.73
|
19.55
|
291,500
|
|
|
11/27/2025
|
-0.15 / -0.75%
|
19.95
|
19.95
|
19.60
|
19.80
|
19.80
|
19.80
|
327,900
|
|
|
11/26/2025
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.70
|
19.95
|
19.83
|
19.95
|
296,900
|
|
|
11/25/2025
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.80
|
20.00
|
271,900
|
|
|
11/24/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.65
|
19.95
|
19.77
|
19.95
|
317,900
|
|
|