|
Closing price on 2/29/2024
|
|
| Open |
29.80 |
| High |
30.00 |
| Low |
29.70 |
| Volume |
82,500 |
| Split-adjusted Price |
27.35 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.70
|
30.00
|
29.86
|
27.35
|
82,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.85
|
30.00
|
29.95
|
27.35
|
28,200
|
|
|
2/27/2024
|
0.00 / 0.00%
|
29.95
|
30.05
|
29.90
|
30.00
|
29.94
|
27.35
|
33,000
|
|
|
2/26/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.88
|
27.35
|
37,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.85
|
30.00
|
29.93
|
27.35
|
61,300
|
|
|
2/22/2024
|
-0.30 / -0.99%
|
30.25
|
30.25
|
29.85
|
30.00
|
29.98
|
27.35
|
159,800
|
|
|
2/21/2024
|
-0.20 / -0.66%
|
30.45
|
30.45
|
30.00
|
30.30
|
30.17
|
27.63
|
163,800
|
|
|
2/20/2024
|
-0.05 / -0.16%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.43
|
27.81
|
146,800
|
|
|
2/19/2024
|
-0.20 / -0.65%
|
30.75
|
30.75
|
30.20
|
30.55
|
30.43
|
27.86
|
115,400
|
|
|
2/16/2024
|
-0.10 / -0.32%
|
30.80
|
30.85
|
30.50
|
30.75
|
30.68
|
28.04
|
117,700
|
|
|
2/15/2024
|
-0.10 / -0.32%
|
30.95
|
30.95
|
30.75
|
30.85
|
30.85
|
28.13
|
31,500
|
|
|
2/7/2024
|
+0.55 / +1.81%
|
30.45
|
30.95
|
30.20
|
30.95
|
30.39
|
28.22
|
164,300
|
|
|
2/6/2024
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.25
|
30.40
|
30.31
|
27.72
|
45,900
|
|
|
2/5/2024
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.25
|
30.30
|
30.40
|
27.63
|
133,200
|
|
|
2/2/2024
|
0.00 / 0.00%
|
30.45
|
30.55
|
30.30
|
30.50
|
30.41
|
27.81
|
178,600
|
|
|
2/1/2024
|
-0.15 / -0.49%
|
30.65
|
30.70
|
30.45
|
30.50
|
30.57
|
27.81
|
140,000
|
|
|
1/31/2024
|
+0.05 / +0.16%
|
30.60
|
30.70
|
30.50
|
30.65
|
30.56
|
27.95
|
209,800
|
|
|
1/30/2024
|
-0.40 / -1.29%
|
30.85
|
30.85
|
30.45
|
30.60
|
30.58
|
27.90
|
226,200
|
|
|
1/29/2024
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.45
|
31.00
|
30.55
|
28.27
|
202,800
|
|
|
1/26/2024
|
-0.15 / -0.48%
|
31.15
|
31.20
|
30.80
|
31.00
|
31.04
|
28.27
|
1,348,200
|
|
|
1/25/2024
|
-0.10 / -0.32%
|
31.25
|
31.25
|
31.05
|
31.15
|
31.08
|
28.40
|
172,900
|
|
|
1/24/2024
|
-0.05 / -0.16%
|
31.30
|
31.35
|
31.00
|
31.25
|
31.17
|
28.49
|
235,600
|
|
|
1/23/2024
|
-0.05 / -0.16%
|
31.30
|
31.40
|
31.00
|
31.30
|
31.23
|
28.54
|
452,500
|
|
|
1/22/2024
|
+0.05 / +0.16%
|
31.30
|
31.40
|
31.00
|
31.35
|
31.18
|
28.58
|
451,900
|
|
|
1/19/2024
|
-0.15 / -0.48%
|
31.45
|
31.50
|
31.15
|
31.30
|
31.26
|
28.54
|
718,700
|
|
|
1/18/2024
|
+0.05 / +0.16%
|
31.60
|
31.60
|
31.15
|
31.45
|
31.29
|
28.68
|
517,300
|
|
|
1/17/2024
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.00
|
31.40
|
31.10
|
28.63
|
405,200
|
|
|
1/16/2024
|
-0.75 / -2.34%
|
32.10
|
32.10
|
31.30
|
31.35
|
31.72
|
28.58
|
546,600
|
|
|
1/15/2024
|
-0.05 / -0.16%
|
32.15
|
32.25
|
32.00
|
32.10
|
32.09
|
29.27
|
448,700
|
|
|
1/12/2024
|
+0.05 / +0.16%
|
32.10
|
32.30
|
32.00
|
32.15
|
32.09
|
29.31
|
571,300
|
|
|