|
|
Closing price on 11/28/2024
|
|
| Open |
23.15 |
| High |
23.15 |
| Low |
22.75 |
| Volume |
42,300 |
| Split-adjusted Price |
21.50 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.75
|
23.00
|
22.98
|
21.50
|
42,300
|
|
|
11/27/2024
|
-0.10 / -0.43%
|
23.25
|
23.25
|
22.70
|
23.10
|
22.94
|
21.59
|
53,700
|
|
|
11/26/2024
|
+0.05 / +0.22%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.21
|
21.68
|
63,500
|
|
|
11/25/2024
|
+0.05 / +0.22%
|
23.50
|
23.85
|
22.55
|
23.15
|
23.06
|
21.64
|
250,300
|
|
|
11/22/2024
|
+0.25 / +1.09%
|
23.90
|
23.90
|
22.95
|
23.10
|
23.19
|
21.59
|
131,800
|
|
|
11/21/2024
|
+0.05 / +0.22%
|
21.25
|
23.40
|
21.25
|
22.85
|
21.51
|
21.36
|
1,595,200
|
|
|
11/20/2024
|
-1.70 / -6.94%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.31
|
141,000
|
|
|
11/19/2024
|
-1.80 / -6.84%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.58
|
22.90
|
291,500
|
|
|
11/18/2024
|
-1.15 / -4.19%
|
26.30
|
27.80
|
25.55
|
26.30
|
25.83
|
24.58
|
230,900
|
|
|
11/15/2024
|
+0.45 / +1.67%
|
26.50
|
27.45
|
26.50
|
27.45
|
26.87
|
25.65
|
1,051,700
|
|
|
11/14/2024
|
-1.80 / -6.25%
|
28.80
|
29.00
|
26.90
|
27.00
|
27.20
|
25.23
|
375,019
|
|
|
11/13/2024
|
+0.80 / +2.86%
|
28.50
|
28.80
|
26.90
|
28.80
|
27.51
|
26.92
|
397,200
|
|
|
11/12/2024
|
-1.80 / -6.04%
|
28.20
|
29.80
|
27.95
|
28.00
|
28.21
|
26.17
|
421,300
|
|
|
11/11/2024
|
-2.20 / -6.88%
|
31.95
|
31.95
|
29.80
|
29.80
|
30.32
|
27.85
|
1,939,572
|
|
|
11/8/2024
|
-0.30 / -0.93%
|
32.00
|
32.00
|
30.90
|
32.00
|
31.60
|
29.91
|
438,500
|
|
|
11/7/2024
|
+2.05 / +6.78%
|
30.20
|
32.30
|
29.60
|
32.30
|
30.60
|
30.19
|
685,300
|
|
|
11/6/2024
|
+0.30 / +1.00%
|
29.95
|
30.25
|
29.70
|
30.25
|
29.90
|
28.27
|
104,100
|
|
|
11/5/2024
|
+0.20 / +0.67%
|
29.75
|
30.00
|
29.60
|
29.95
|
29.84
|
27.99
|
108,200
|
|
|
11/4/2024
|
-0.25 / -0.83%
|
30.00
|
30.10
|
29.70
|
29.75
|
29.81
|
27.80
|
83,500
|
|
|
11/1/2024
|
0.00 / 0.00%
|
29.80
|
30.00
|
28.50
|
30.00
|
29.84
|
28.04
|
125,500
|
|
|
10/31/2024
|
+0.20 / +0.67%
|
30.00
|
30.70
|
29.50
|
30.00
|
30.11
|
28.04
|
485,700
|
|
|
10/30/2024
|
-0.85 / -2.77%
|
30.35
|
30.50
|
29.80
|
29.80
|
30.31
|
27.85
|
201,300
|
|
|
10/29/2024
|
-0.05 / -0.16%
|
30.70
|
30.70
|
30.20
|
30.65
|
30.48
|
28.64
|
1,033,340
|
|
|
10/28/2024
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.15
|
30.70
|
30.43
|
28.69
|
216,200
|
|
|
10/25/2024
|
+0.10 / +0.33%
|
30.30
|
30.60
|
29.95
|
30.60
|
30.19
|
28.60
|
341,000
|
|
|
10/24/2024
|
+0.20 / +0.66%
|
30.30
|
30.50
|
29.85
|
30.50
|
30.13
|
28.50
|
227,900
|
|
|
10/23/2024
|
+0.05 / +0.17%
|
30.25
|
30.30
|
29.80
|
30.30
|
30.06
|
28.32
|
1,010,768
|
|
|
10/22/2024
|
+0.15 / +0.50%
|
30.10
|
30.25
|
29.90
|
30.25
|
30.09
|
28.27
|
209,400
|
|
|
10/21/2024
|
-0.10 / -0.33%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.12
|
28.13
|
235,700
|
|
|
10/18/2024
|
+0.10 / +0.33%
|
29.90
|
30.20
|
29.75
|
30.20
|
30.03
|
28.22
|
159,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|