Closing price on 6/13/2024
|
|
Open |
30.65 |
High |
32.00 |
Low |
30.65 |
Volume |
459,400 |
Split-adjusted Price |
32.00 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
+1.40 / +4.58%
|
30.65
|
32.00
|
30.65
|
32.00
|
30.95
|
32.00
|
459,400
|
|
6/12/2024
|
+0.40 / +1.32%
|
30.10
|
30.60
|
30.00
|
30.60
|
30.30
|
30.60
|
208,500
|
|
6/11/2024
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.65
|
30.20
|
29.92
|
30.20
|
84,600
|
|
6/10/2024
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.94
|
30.00
|
49,100
|
|
6/7/2024
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.80
|
29.90
|
29.94
|
29.90
|
50,400
|
|
6/6/2024
|
-0.20 / -0.66%
|
30.15
|
30.15
|
29.70
|
29.90
|
29.99
|
29.90
|
105,800
|
|
6/5/2024
|
-0.05 / -0.17%
|
30.15
|
30.25
|
29.95
|
30.10
|
30.07
|
30.10
|
208,700
|
|
6/4/2024
|
-0.15 / -0.50%
|
30.30
|
30.30
|
30.00
|
30.15
|
30.15
|
30.15
|
177,100
|
|
6/3/2024
|
-0.05 / -0.16%
|
30.35
|
30.35
|
30.05
|
30.30
|
30.16
|
30.30
|
144,000
|
|
5/31/2024
|
-0.05 / -0.16%
|
30.40
|
30.40
|
30.05
|
30.35
|
30.20
|
30.35
|
717,275
|
|
5/30/2024
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.10
|
30.40
|
30.18
|
30.40
|
297,600
|
|
5/29/2024
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.10
|
30.40
|
30.16
|
30.40
|
121,400
|
|
5/28/2024
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.05
|
30.30
|
30.14
|
30.30
|
73,300
|
|
5/27/2024
|
-0.05 / -0.17%
|
30.25
|
30.25
|
30.05
|
30.20
|
30.16
|
30.20
|
140,800
|
|
5/24/2024
|
+0.15 / +0.50%
|
30.10
|
30.30
|
30.00
|
30.25
|
30.13
|
30.25
|
144,000
|
|
5/23/2024
|
-0.35 / -1.15%
|
30.45
|
30.60
|
30.10
|
30.10
|
30.40
|
30.10
|
148,000
|
|
5/22/2024
|
-0.15 / -0.49%
|
30.60
|
31.00
|
30.20
|
30.45
|
30.43
|
30.45
|
161,800
|
|
5/21/2024
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.37
|
30.60
|
376,300
|
|
5/20/2024
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.25
|
30.50
|
30.37
|
30.50
|
1,344,400
|
|
5/17/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.50
|
30.29
|
30.50
|
300,000
|
|
5/16/2024
|
+0.35 / +1.16%
|
30.15
|
30.50
|
30.15
|
30.50
|
30.20
|
30.50
|
424,869
|
|
5/15/2024
|
-0.10 / -0.33%
|
30.25
|
30.90
|
30.15
|
30.15
|
30.27
|
30.15
|
311,600
|
|
5/14/2024
|
-0.15 / -0.49%
|
30.40
|
30.70
|
30.25
|
30.25
|
30.43
|
30.25
|
280,300
|
|
5/13/2024
|
-0.25 / -0.82%
|
30.55
|
30.55
|
30.30
|
30.40
|
30.43
|
30.40
|
247,400
|
|
5/10/2024
|
-0.05 / -0.16%
|
30.65
|
30.65
|
30.35
|
30.65
|
30.48
|
30.65
|
179,200
|
|
5/9/2024
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.25
|
30.70
|
30.38
|
30.70
|
258,400
|
|
5/8/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.25
|
30.50
|
30.32
|
30.50
|
228,200
|
|
5/7/2024
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.30
|
30.50
|
30.44
|
30.50
|
308,700
|
|
5/6/2024
|
-0.05 / -0.16%
|
30.65
|
30.70
|
30.30
|
30.60
|
30.46
|
30.60
|
340,500
|
|
5/3/2024
|
-0.05 / -0.16%
|
30.70
|
30.90
|
30.30
|
30.65
|
30.58
|
30.65
|
363,200
|
|
|