Closing price on 10/4/2024
|
|
Open |
30.00 |
High |
30.10 |
Low |
29.65 |
Volume |
552,000 |
Split-adjusted Price |
29.90 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2024
|
-0.20 / -0.66%
|
30.00
|
30.10
|
29.65
|
29.90
|
29.94
|
29.90
|
552,000
|
|
10/3/2024
|
+0.05 / +0.17%
|
29.70
|
30.10
|
29.60
|
30.10
|
29.87
|
30.10
|
194,200
|
|
10/2/2024
|
+0.25 / +0.84%
|
29.85
|
30.05
|
29.55
|
30.05
|
29.73
|
30.05
|
208,700
|
|
10/1/2024
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.50
|
29.80
|
29.79
|
29.80
|
99,000
|
|
9/30/2024
|
-0.30 / -1.00%
|
30.10
|
30.15
|
29.70
|
29.80
|
29.85
|
29.80
|
564,900
|
|
9/27/2024
|
+0.05 / +0.17%
|
30.05
|
30.15
|
29.85
|
30.10
|
29.98
|
30.10
|
161,800
|
|
9/26/2024
|
-0.15 / -0.50%
|
30.20
|
30.35
|
30.00
|
30.05
|
30.10
|
30.05
|
149,500
|
|
9/25/2024
|
-0.15 / -0.49%
|
30.35
|
30.40
|
29.90
|
30.20
|
30.14
|
30.20
|
223,900
|
|
9/24/2024
|
+0.35 / +1.17%
|
30.00
|
30.35
|
29.90
|
30.35
|
30.01
|
30.35
|
440,700
|
|
9/23/2024
|
-0.30 / -0.99%
|
30.20
|
30.40
|
29.95
|
30.00
|
30.23
|
30.00
|
50,000
|
|
9/20/2024
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.00
|
30.30
|
30.15
|
30.30
|
142,900
|
|
9/19/2024
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.35
|
30.20
|
30.00
|
30.20
|
264,200
|
|
9/18/2024
|
+0.25 / +0.84%
|
29.80
|
30.00
|
29.70
|
30.00
|
29.74
|
30.00
|
75,900
|
|
9/17/2024
|
-0.05 / -0.17%
|
29.80
|
29.90
|
29.50
|
29.75
|
29.67
|
29.75
|
62,100
|
|
9/16/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.45
|
29.80
|
29.63
|
29.80
|
76,200
|
|
9/13/2024
|
-0.05 / -0.17%
|
29.85
|
29.85
|
29.50
|
29.80
|
29.61
|
29.80
|
63,200
|
|
9/12/2024
|
+0.20 / +0.67%
|
29.65
|
29.85
|
29.35
|
29.85
|
29.68
|
29.85
|
116,800
|
|
9/11/2024
|
+0.20 / +0.68%
|
29.50
|
29.85
|
29.30
|
29.65
|
29.44
|
29.65
|
318,100
|
|
9/10/2024
|
-0.40 / -1.34%
|
29.85
|
29.90
|
29.10
|
29.45
|
29.46
|
29.45
|
242,300
|
|
9/9/2024
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.75
|
29.85
|
29.85
|
29.85
|
38,700
|
|
9/6/2024
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.75
|
30.00
|
29.96
|
30.00
|
113,800
|
|
9/5/2024
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.90
|
30.00
|
30.07
|
30.00
|
132,500
|
|
9/4/2024
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.85
|
30.00
|
29.92
|
30.00
|
33,800
|
|
8/30/2024
|
+0.05 / +0.17%
|
29.85
|
30.00
|
29.65
|
29.90
|
29.79
|
29.90
|
197,400
|
|
8/29/2024
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.55
|
29.85
|
29.65
|
29.85
|
114,100
|
|
8/28/2024
|
+0.35 / +1.19%
|
29.70
|
29.85
|
29.50
|
29.85
|
29.60
|
29.85
|
182,500
|
|
8/27/2024
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.62
|
29.50
|
131,200
|
|
8/26/2024
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.60
|
29.80
|
29.82
|
29.80
|
141,900
|
|
8/23/2024
|
+0.05 / +0.17%
|
29.70
|
29.85
|
29.55
|
29.85
|
29.70
|
29.85
|
225,500
|
|
8/22/2024
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.60
|
29.80
|
29.73
|
29.80
|
392,200
|
|
|