Closing price on 3/28/2024
|
|
Open |
30.10 |
High |
30.10 |
Low |
29.60 |
Volume |
312,100 |
Split-adjusted Price |
29.95 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.60
|
29.95
|
29.88
|
29.95
|
312,100
|
|
3/27/2024
|
+0.20 / +0.67%
|
29.75
|
30.05
|
29.75
|
29.95
|
29.90
|
29.95
|
59,300
|
|
3/26/2024
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.60
|
29.75
|
29.71
|
29.75
|
81,200
|
|
3/25/2024
|
0.00 / 0.00%
|
29.75
|
29.90
|
29.55
|
29.65
|
29.68
|
29.65
|
111,200
|
|
3/22/2024
|
-0.35 / -1.17%
|
29.95
|
29.95
|
29.60
|
29.65
|
29.74
|
29.65
|
73,800
|
|
3/21/2024
|
+0.65 / +2.21%
|
29.15
|
30.00
|
29.15
|
30.00
|
29.34
|
30.00
|
117,700
|
|
3/20/2024
|
-0.05 / -0.17%
|
29.45
|
29.45
|
29.20
|
29.35
|
29.33
|
29.35
|
72,100
|
|
3/19/2024
|
0.00 / 0.00%
|
29.35
|
29.45
|
29.15
|
29.40
|
29.34
|
29.40
|
146,100
|
|
3/18/2024
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.25
|
29.40
|
29.43
|
29.40
|
106,200
|
|
3/15/2024
|
+0.05 / +0.17%
|
29.30
|
29.50
|
28.95
|
29.50
|
29.20
|
29.50
|
63,600
|
|
3/14/2024
|
-0.05 / -0.17%
|
29.30
|
29.65
|
29.20
|
29.45
|
29.31
|
29.45
|
56,600
|
|
3/13/2024
|
-0.25 / -0.84%
|
29.65
|
30.00
|
29.50
|
29.50
|
29.59
|
29.50
|
159,500
|
|
3/12/2024
|
0.00 / 0.00%
|
29.60
|
29.75
|
29.55
|
29.75
|
29.60
|
29.75
|
377,400
|
|
3/11/2024
|
0.00 / 0.00%
|
29.65
|
29.80
|
29.45
|
29.75
|
29.60
|
29.75
|
152,800
|
|
3/8/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.35
|
29.75
|
29.53
|
29.75
|
62,100
|
|
3/7/2024
|
-0.10 / -0.34%
|
30.45
|
30.45
|
29.60
|
29.75
|
29.76
|
29.75
|
368,100
|
|
3/6/2024
|
+0.05 / +0.17%
|
29.85
|
30.00
|
29.60
|
29.85
|
29.93
|
29.85
|
149,200
|
|
3/5/2024
|
+0.05 / +0.17%
|
29.60
|
30.00
|
29.60
|
29.80
|
29.75
|
29.80
|
16,700
|
|
3/4/2024
|
0.00 / 0.00%
|
29.75
|
29.75
|
29.50
|
29.75
|
29.68
|
29.75
|
102,100
|
|
3/1/2024
|
-0.25 / -0.83%
|
30.00
|
30.00
|
29.75
|
29.75
|
29.86
|
29.75
|
118,100
|
|
2/29/2024
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.70
|
30.00
|
29.86
|
30.00
|
82,500
|
|
2/28/2024
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.85
|
30.00
|
29.95
|
30.00
|
28,200
|
|
2/27/2024
|
0.00 / 0.00%
|
29.95
|
30.05
|
29.90
|
30.00
|
29.94
|
30.00
|
33,000
|
|
2/26/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.88
|
30.00
|
37,600
|
|
2/23/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.85
|
30.00
|
29.93
|
30.00
|
61,300
|
|
2/22/2024
|
-0.30 / -0.99%
|
30.25
|
30.25
|
29.85
|
30.00
|
29.98
|
30.00
|
159,800
|
|
2/21/2024
|
-0.20 / -0.66%
|
30.45
|
30.45
|
30.00
|
30.30
|
30.17
|
30.30
|
163,800
|
|
2/20/2024
|
-0.05 / -0.16%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.43
|
30.50
|
146,800
|
|
2/19/2024
|
-0.20 / -0.65%
|
30.75
|
30.75
|
30.20
|
30.55
|
30.43
|
30.55
|
115,400
|
|
2/16/2024
|
-0.10 / -0.32%
|
30.80
|
30.85
|
30.50
|
30.75
|
30.68
|
30.75
|
117,700
|
|
|