|
Closing price on 7/19/2024
|
|
| Open |
31.00 |
| High |
31.80 |
| Low |
30.80 |
| Volume |
108,600 |
| Split-adjusted Price |
28.99 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.50 / +1.60%
|
31.00
|
31.80
|
30.80
|
31.80
|
31.02
|
28.99
|
108,600
|
|
|
7/18/2024
|
+0.20 / +0.64%
|
30.80
|
31.30
|
30.30
|
31.30
|
30.55
|
28.54
|
666,300
|
|
|
7/17/2024
|
-0.80 / -2.51%
|
31.60
|
31.60
|
30.50
|
31.10
|
30.88
|
28.36
|
135,100
|
|
|
7/16/2024
|
-2.10 / -6.18%
|
33.70
|
33.70
|
31.65
|
31.90
|
32.49
|
29.09
|
778,500
|
|
|
7/15/2024
|
-0.30 / -0.87%
|
34.30
|
34.30
|
33.65
|
34.00
|
33.96
|
31.00
|
200,400
|
|
|
7/12/2024
|
-0.05 / -0.15%
|
34.35
|
34.40
|
34.10
|
34.30
|
34.26
|
31.27
|
166,400
|
|
|
7/11/2024
|
+0.15 / +0.44%
|
34.20
|
36.55
|
34.20
|
34.35
|
34.42
|
31.32
|
178,500
|
|
|
7/10/2024
|
+0.20 / +0.59%
|
34.00
|
34.20
|
33.90
|
34.20
|
34.10
|
31.18
|
296,600
|
|
|
7/9/2024
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.87
|
31.00
|
449,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
33.90
|
34.25
|
33.75
|
34.10
|
34.03
|
31.09
|
330,200
|
|
|
7/5/2024
|
-0.30 / -0.87%
|
34.60
|
34.60
|
34.10
|
34.10
|
34.37
|
31.09
|
344,500
|
|
|
7/4/2024
|
+0.20 / +0.58%
|
34.20
|
34.50
|
34.10
|
34.40
|
34.26
|
31.37
|
195,000
|
|
|
7/3/2024
|
+0.20 / +0.59%
|
33.90
|
34.25
|
33.80
|
34.20
|
33.96
|
31.18
|
159,300
|
|
|
7/2/2024
|
+0.50 / +1.49%
|
33.60
|
34.00
|
33.40
|
34.00
|
33.63
|
31.00
|
161,900
|
|
|
7/1/2024
|
+0.25 / +0.75%
|
33.25
|
33.50
|
33.20
|
33.50
|
33.32
|
30.54
|
204,600
|
|
|
6/28/2024
|
-0.05 / -0.15%
|
33.30
|
33.45
|
33.05
|
33.25
|
33.15
|
30.32
|
174,300
|
|
|
6/27/2024
|
-0.05 / -0.15%
|
33.30
|
33.45
|
33.10
|
33.30
|
33.25
|
30.36
|
480,700
|
|
|
6/26/2024
|
-0.30 / -0.89%
|
33.65
|
34.10
|
33.20
|
33.35
|
33.43
|
30.41
|
147,200
|
|
|
6/25/2024
|
+0.30 / +0.90%
|
33.35
|
33.70
|
33.25
|
33.65
|
33.51
|
30.68
|
2,946,233
|
|
|
6/24/2024
|
-0.05 / -0.15%
|
33.40
|
33.40
|
33.25
|
33.35
|
33.30
|
30.41
|
253,300
|
|
|
6/21/2024
|
+0.65 / +1.98%
|
32.80
|
33.50
|
32.75
|
33.40
|
33.00
|
30.45
|
266,400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
32.90
|
33.10
|
32.55
|
32.75
|
32.69
|
29.86
|
224,300
|
|
|
6/19/2024
|
-0.10 / -0.30%
|
32.85
|
32.85
|
32.50
|
32.75
|
32.68
|
29.86
|
216,800
|
|
|
6/18/2024
|
+0.40 / +1.23%
|
32.45
|
32.85
|
32.45
|
32.85
|
32.62
|
29.95
|
260,300
|
|
|
6/17/2024
|
+0.35 / +1.09%
|
32.10
|
32.45
|
31.90
|
32.45
|
32.20
|
29.59
|
309,300
|
|
|
6/14/2024
|
+0.10 / +0.31%
|
32.20
|
32.20
|
31.85
|
32.10
|
31.96
|
29.27
|
340,800
|
|
|
6/13/2024
|
+1.40 / +4.58%
|
30.65
|
32.00
|
30.65
|
32.00
|
30.95
|
29.18
|
459,400
|
|
|
6/12/2024
|
+0.40 / +1.32%
|
30.10
|
30.60
|
30.00
|
30.60
|
30.30
|
27.90
|
208,500
|
|
|
6/11/2024
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.65
|
30.20
|
29.92
|
27.54
|
84,600
|
|
|
6/10/2024
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.94
|
27.35
|
49,100
|
|
|