Closing price on 7/23/2024
|
|
Open |
31.60 |
High |
31.60 |
Low |
30.90 |
Volume |
242,000 |
Split-adjusted Price |
31.60 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.15 / -0.47%
|
31.60
|
31.60
|
30.90
|
31.60
|
31.23
|
31.60
|
242,000
|
|
7/22/2024
|
-0.05 / -0.16%
|
31.65
|
31.80
|
31.00
|
31.75
|
31.50
|
31.75
|
1,616,459
|
|
7/19/2024
|
+0.50 / +1.60%
|
31.00
|
31.80
|
30.80
|
31.80
|
31.02
|
31.80
|
108,600
|
|
7/18/2024
|
+0.20 / +0.64%
|
30.80
|
31.30
|
30.30
|
31.30
|
30.55
|
31.30
|
666,300
|
|
7/17/2024
|
-0.80 / -2.51%
|
31.60
|
31.60
|
30.50
|
31.10
|
30.88
|
31.10
|
135,100
|
|
7/16/2024
|
-2.10 / -6.18%
|
33.70
|
33.70
|
31.65
|
31.90
|
32.49
|
31.90
|
778,500
|
|
7/15/2024
|
-0.30 / -0.87%
|
34.30
|
34.30
|
33.65
|
34.00
|
33.96
|
34.00
|
200,400
|
|
7/12/2024
|
-0.05 / -0.15%
|
34.35
|
34.40
|
34.10
|
34.30
|
34.26
|
34.30
|
166,400
|
|
7/11/2024
|
+0.15 / +0.44%
|
34.20
|
36.55
|
34.20
|
34.35
|
34.42
|
34.35
|
178,500
|
|
7/10/2024
|
+0.20 / +0.59%
|
34.00
|
34.20
|
33.90
|
34.20
|
34.10
|
34.20
|
296,600
|
|
7/9/2024
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.87
|
34.00
|
449,900
|
|
7/8/2024
|
0.00 / 0.00%
|
33.90
|
34.25
|
33.75
|
34.10
|
34.03
|
34.10
|
330,200
|
|
7/5/2024
|
-0.30 / -0.87%
|
34.60
|
34.60
|
34.10
|
34.10
|
34.37
|
34.10
|
344,500
|
|
7/4/2024
|
+0.20 / +0.58%
|
34.20
|
34.50
|
34.10
|
34.40
|
34.26
|
34.40
|
195,000
|
|
7/3/2024
|
+0.20 / +0.59%
|
33.90
|
34.25
|
33.80
|
34.20
|
33.96
|
34.20
|
159,300
|
|
7/2/2024
|
+0.50 / +1.49%
|
33.60
|
34.00
|
33.40
|
34.00
|
33.63
|
34.00
|
161,900
|
|
7/1/2024
|
+0.25 / +0.75%
|
33.25
|
33.50
|
33.20
|
33.50
|
33.32
|
33.50
|
204,600
|
|
6/28/2024
|
-0.05 / -0.15%
|
33.30
|
33.45
|
33.05
|
33.25
|
33.15
|
33.25
|
174,300
|
|
6/27/2024
|
-0.05 / -0.15%
|
33.30
|
33.45
|
33.10
|
33.30
|
33.25
|
33.30
|
480,700
|
|
6/26/2024
|
-0.30 / -0.89%
|
33.65
|
34.10
|
33.20
|
33.35
|
33.43
|
33.35
|
147,200
|
|
6/25/2024
|
+0.30 / +0.90%
|
33.35
|
33.70
|
33.25
|
33.65
|
33.51
|
33.65
|
2,946,233
|
|
6/24/2024
|
-0.05 / -0.15%
|
33.40
|
33.40
|
33.25
|
33.35
|
33.30
|
33.35
|
253,300
|
|
6/21/2024
|
+0.65 / +1.98%
|
32.80
|
33.50
|
32.75
|
33.40
|
33.00
|
33.40
|
266,400
|
|
6/20/2024
|
0.00 / 0.00%
|
32.90
|
33.10
|
32.55
|
32.75
|
32.69
|
32.75
|
224,300
|
|
6/19/2024
|
-0.10 / -0.30%
|
32.85
|
32.85
|
32.50
|
32.75
|
32.68
|
32.75
|
216,800
|
|
6/18/2024
|
+0.40 / +1.23%
|
32.45
|
32.85
|
32.45
|
32.85
|
32.62
|
32.85
|
260,300
|
|
6/17/2024
|
+0.35 / +1.09%
|
32.10
|
32.45
|
31.90
|
32.45
|
32.20
|
32.45
|
309,300
|
|
6/14/2024
|
+0.10 / +0.31%
|
32.20
|
32.20
|
31.85
|
32.10
|
31.96
|
32.10
|
340,800
|
|
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
|
|
|