|
|
Closing price on 7/28/2025
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.90 |
| Volume |
333,600 |
| Split-adjusted Price |
21.56 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.98
|
21.56
|
333,600
|
|
|
7/25/2025
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.97
|
21.46
|
296,000
|
|
|
7/24/2025
|
-0.15 / -0.68%
|
22.25
|
22.25
|
21.90
|
22.05
|
22.09
|
21.51
|
303,900
|
|
|
7/23/2025
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.95
|
22.20
|
22.06
|
21.66
|
350,200
|
|
|
7/22/2025
|
+0.40 / +1.82%
|
21.90
|
22.55
|
21.75
|
22.40
|
22.18
|
21.85
|
3,178,751
|
|
|
7/21/2025
|
+0.05 / +0.23%
|
22.00
|
22.60
|
21.95
|
22.00
|
22.32
|
21.46
|
1,277,200
|
|
|
7/18/2025
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.80
|
21.95
|
22.00
|
21.41
|
339,900
|
|
|
7/17/2025
|
+0.30 / +1.37%
|
22.30
|
22.30
|
21.40
|
22.25
|
21.73
|
21.71
|
936,900
|
|
|
7/16/2025
|
-0.40 / -1.79%
|
21.90
|
22.45
|
21.90
|
21.95
|
22.25
|
21.41
|
195,500
|
|
|
7/15/2025
|
-0.15 / -0.67%
|
22.50
|
22.65
|
22.30
|
22.35
|
22.50
|
21.80
|
348,100
|
|
|
7/14/2025
|
+0.15 / +0.67%
|
22.45
|
22.75
|
22.30
|
22.50
|
22.48
|
21.95
|
502,900
|
|
|
7/11/2025
|
+0.25 / +1.13%
|
22.10
|
22.35
|
21.60
|
22.35
|
21.86
|
21.80
|
551,000
|
|
|
7/10/2025
|
-0.20 / -0.90%
|
22.20
|
22.45
|
21.60
|
22.10
|
22.16
|
21.56
|
2,525,411
|
|
|
7/9/2025
|
+0.50 / +2.29%
|
21.85
|
22.30
|
21.40
|
22.30
|
21.79
|
21.76
|
555,500
|
|
|
7/8/2025
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.40
|
21.80
|
21.57
|
21.27
|
677,000
|
|
|
7/7/2025
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.70
|
21.90
|
22.07
|
21.37
|
531,600
|
|
|
7/4/2025
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.33
|
21.76
|
1,033,152
|
|
|
7/3/2025
|
+0.15 / +0.68%
|
23.45
|
23.45
|
22.10
|
22.10
|
23.11
|
21.56
|
3,380,858
|
|
|
7/2/2025
|
+0.05 / +0.23%
|
21.90
|
21.95
|
21.85
|
21.95
|
21.90
|
21.41
|
1,997,201
|
|
|
7/1/2025
|
+0.05 / +0.23%
|
21.85
|
21.90
|
21.70
|
21.90
|
21.83
|
21.37
|
2,713,589
|
|
|
6/30/2025
|
+0.10 / +0.46%
|
21.80
|
21.85
|
21.70
|
21.85
|
21.77
|
21.32
|
314,400
|
|
|
6/27/2025
|
+0.10 / +0.46%
|
21.75
|
21.75
|
21.60
|
21.75
|
21.67
|
21.22
|
332,700
|
|
|
6/26/2025
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.60
|
21.65
|
21.71
|
21.12
|
345,400
|
|
|
6/25/2025
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.60
|
21.80
|
21.71
|
21.27
|
321,300
|
|
|
6/24/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.55
|
21.75
|
21.68
|
21.22
|
428,000
|
|
|
6/23/2025
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.55
|
21.80
|
21.64
|
21.27
|
386,000
|
|
|
6/20/2025
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.65
|
21.27
|
847,058
|
|
|
6/19/2025
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.57
|
21.27
|
1,823,592
|
|
|
6/18/2025
|
-0.25 / -1.15%
|
21.50
|
21.75
|
21.50
|
21.50
|
21.59
|
20.98
|
366,600
|
|
|
6/17/2025
|
-0.05 / -0.23%
|
21.55
|
21.85
|
21.55
|
21.75
|
21.68
|
21.22
|
425,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|