|
Closing price on 4/29/2025
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
526,300 |
| Split-adjusted Price |
21.37 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.10 / -0.45%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.73
|
21.37
|
526,300
|
|
|
4/28/2025
|
-0.10 / -0.45%
|
22.10
|
22.15
|
21.55
|
22.00
|
21.93
|
21.46
|
1,078,900
|
|
|
4/25/2025
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.85
|
22.10
|
22.18
|
21.56
|
705,579
|
|
|
4/24/2025
|
+0.10 / +0.46%
|
22.05
|
22.15
|
21.90
|
22.00
|
21.97
|
21.46
|
367,500
|
|
|
4/23/2025
|
+0.90 / +4.29%
|
21.45
|
21.95
|
21.00
|
21.90
|
21.39
|
21.37
|
415,400
|
|
|
4/22/2025
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.54
|
20.49
|
381,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.42
|
20.00
|
319,000
|
|
|
4/18/2025
|
+0.10 / +0.49%
|
20.45
|
20.60
|
20.15
|
20.50
|
20.39
|
20.00
|
297,500
|
|
|
4/17/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.23
|
19.90
|
292,200
|
|
|
4/16/2025
|
-0.10 / -0.49%
|
20.55
|
20.60
|
20.05
|
20.50
|
20.26
|
20.00
|
286,100
|
|
|
4/15/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.00
|
20.60
|
20.34
|
20.10
|
235,300
|
|
|
4/14/2025
|
+0.10 / +0.49%
|
20.50
|
20.85
|
20.00
|
20.60
|
20.35
|
20.10
|
358,800
|
|
|
4/11/2025
|
+0.75 / +3.80%
|
20.00
|
21.00
|
19.45
|
20.50
|
20.16
|
20.00
|
885,600
|
|
|
4/10/2025
|
+0.85 / +4.50%
|
19.50
|
20.10
|
19.40
|
19.75
|
19.87
|
19.27
|
216,600
|
|
|
4/9/2025
|
-0.10 / -0.53%
|
18.50
|
19.00
|
17.80
|
18.90
|
18.81
|
18.44
|
508,800
|
|
|
4/8/2025
|
-0.90 / -4.52%
|
19.50
|
19.50
|
18.60
|
19.00
|
18.94
|
18.54
|
147,300
|
|
|
4/4/2025
|
+1.15 / +6.13%
|
18.55
|
19.90
|
17.50
|
19.90
|
18.70
|
19.41
|
190,900
|
|
|
4/3/2025
|
-1.40 / -6.95%
|
20.15
|
20.15
|
18.75
|
18.75
|
19.36
|
18.29
|
146,300
|
|
|
4/2/2025
|
+0.15 / +0.75%
|
20.00
|
20.15
|
19.80
|
20.15
|
20.02
|
19.66
|
208,000
|
|
|
4/1/2025
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
20.00
|
19.97
|
19.51
|
218,400
|
|
|
3/31/2025
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.95
|
20.20
|
20.10
|
19.71
|
236,300
|
|
|
3/28/2025
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.85
|
20.20
|
19.95
|
19.71
|
274,500
|
|
|
3/27/2025
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
19.41
|
727,600
|
|
|
3/26/2025
|
-0.20 / -0.99%
|
20.25
|
20.25
|
20.00
|
20.00
|
20.08
|
19.51
|
868,400
|
|
|
3/25/2025
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.33
|
19.71
|
271,000
|
|
|
3/24/2025
|
+0.15 / +0.73%
|
20.45
|
20.60
|
20.00
|
20.60
|
20.27
|
20.10
|
729,000
|
|
|
3/21/2025
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.00
|
20.45
|
20.22
|
19.95
|
1,118,600
|
|
|
3/20/2025
|
+0.15 / +0.74%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.20
|
20.00
|
353,400
|
|
|
3/19/2025
|
+0.35 / +1.75%
|
20.00
|
20.35
|
19.75
|
20.35
|
20.00
|
19.85
|
316,200
|
|
|
3/18/2025
|
-0.10 / -0.50%
|
20.25
|
20.25
|
19.55
|
20.00
|
20.01
|
19.51
|
929,400
|
|
|