|
Closing price on 2/18/2025
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
183,900 |
| Split-adjusted Price |
19.71 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
20.02
|
19.71
|
183,900
|
|
|
2/17/2025
|
+0.70 / +3.65%
|
19.05
|
19.95
|
19.00
|
19.90
|
19.65
|
19.41
|
240,900
|
|
|
2/14/2025
|
+0.90 / +4.92%
|
18.25
|
19.25
|
18.20
|
19.20
|
18.65
|
18.73
|
353,157
|
|
|
2/13/2025
|
-0.75 / -3.94%
|
19.50
|
19.50
|
17.90
|
18.30
|
18.61
|
17.85
|
547,300
|
|
|
2/12/2025
|
-1.10 / -5.46%
|
20.15
|
20.45
|
19.05
|
19.05
|
19.43
|
18.59
|
204,000
|
|
|
2/11/2025
|
-0.50 / -2.42%
|
20.65
|
20.70
|
20.15
|
20.15
|
20.45
|
19.66
|
137,300
|
|
|
2/10/2025
|
-0.15 / -0.72%
|
20.75
|
20.75
|
20.45
|
20.65
|
20.62
|
20.15
|
708,500
|
|
|
2/7/2025
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.67
|
20.29
|
256,700
|
|
|
2/6/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.40
|
20.90
|
20.73
|
20.39
|
497,782
|
|
|
2/5/2025
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.73
|
20.39
|
580,502
|
|
|
2/4/2025
|
-0.40 / -1.91%
|
20.55
|
21.25
|
19.45
|
20.50
|
20.56
|
20.00
|
423,979
|
|
|
2/3/2025
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.83
|
20.39
|
135,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
20.95
|
20.91
|
20.44
|
436,843
|
|
|
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
|
|
|