Closing price on 4/22/2024
|
|
Open |
29.40 |
High |
30.95 |
Low |
29.25 |
Volume |
241,300 |
Split-adjusted Price |
29.90 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2024
|
+0.50 / +1.70%
|
29.40
|
30.95
|
29.25
|
29.90
|
29.52
|
29.90
|
241,300
|
|
4/19/2024
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.20
|
29.40
|
29.36
|
29.40
|
30,600
|
|
4/17/2024
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.40
|
29.50
|
29.55
|
29.50
|
89,200
|
|
4/16/2024
|
+0.10 / +0.34%
|
29.20
|
29.50
|
28.90
|
29.50
|
29.10
|
29.50
|
181,400
|
|
4/15/2024
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.10
|
29.40
|
29.36
|
29.40
|
109,500
|
|
4/12/2024
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.30
|
29.50
|
29.39
|
29.50
|
72,500
|
|
4/11/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.50
|
29.33
|
29.50
|
57,600
|
|
4/10/2024
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.20
|
29.50
|
29.26
|
29.50
|
74,300
|
|
4/9/2024
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.20
|
29.40
|
29.33
|
29.40
|
48,200
|
|
4/8/2024
|
+0.40 / +1.38%
|
28.90
|
29.30
|
28.90
|
29.30
|
29.17
|
29.30
|
495,735
|
|
4/5/2024
|
-0.15 / -0.52%
|
29.20
|
29.20
|
28.90
|
28.90
|
29.03
|
28.90
|
682,686
|
|
4/4/2024
|
-0.45 / -1.53%
|
29.20
|
29.30
|
29.05
|
29.05
|
29.22
|
29.05
|
68,300
|
|
4/3/2024
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.25
|
29.50
|
29.41
|
29.50
|
55,500
|
|
4/2/2024
|
+0.10 / +0.34%
|
29.50
|
29.85
|
29.45
|
29.60
|
29.54
|
29.60
|
38,200
|
|
4/1/2024
|
-0.50 / -1.67%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.79
|
29.50
|
66,100
|
|
3/29/2024
|
+0.05 / +0.17%
|
29.90
|
30.00
|
29.55
|
30.00
|
29.78
|
30.00
|
82,400
|
|
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
|
|
|