|
Closing price on 4/8/2025
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
147,300 |
| Split-adjusted Price |
18.54 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2025
|
-0.30 / -1.47%
|
20.05
|
20.40
|
20.05
|
20.10
|
20.21
|
19.61
|
730,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
20.40
|
20.45
|
19.50
|
20.40
|
20.32
|
19.90
|
219,500
|
|
|
3/13/2025
|
+0.30 / +1.49%
|
20.10
|
20.40
|
19.95
|
20.40
|
20.15
|
19.90
|
229,800
|
|
|
3/12/2025
|
-0.40 / -1.95%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.20
|
19.61
|
225,500
|
|
|
3/11/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.15
|
20.50
|
20.34
|
20.00
|
233,000
|
|
|
3/10/2025
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.48
|
20.00
|
297,800
|
|
|
3/7/2025
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.50
|
20.80
|
20.72
|
20.29
|
807,100
|
|
|
3/6/2025
|
+0.25 / +1.21%
|
20.55
|
20.85
|
20.35
|
20.85
|
20.61
|
20.34
|
187,600
|
|
|
3/5/2025
|
-0.15 / -0.72%
|
20.75
|
20.75
|
20.40
|
20.60
|
20.57
|
20.10
|
163,900
|
|
|
3/4/2025
|
+0.05 / +0.24%
|
20.65
|
20.75
|
20.55
|
20.75
|
20.65
|
20.24
|
507,200
|
|
|
3/3/2025
|
-0.05 / -0.24%
|
20.75
|
20.75
|
20.40
|
20.70
|
20.61
|
20.20
|
760,502
|
|
|
2/28/2025
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.50
|
20.75
|
20.61
|
20.24
|
714,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.50
|
20.90
|
20.78
|
20.39
|
691,700
|
|
|
2/26/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.71
|
20.39
|
1,060,400
|
|
|
2/25/2025
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.85
|
20.49
|
169,000
|
|
|