|
Closing price on 8/15/2024
|
|
| Open |
29.95 |
| High |
30.00 |
| Low |
29.70 |
| Volume |
777,340 |
| Split-adjusted Price |
30.00 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.70
|
30.00
|
29.92
|
30.00
|
777,340
|
|
|
8/14/2024
|
+0.20 / +0.67%
|
29.95
|
30.00
|
29.65
|
30.00
|
29.89
|
30.00
|
81,500
|
|
|
8/13/2024
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.55
|
29.80
|
29.77
|
29.80
|
107,300
|
|
|
8/12/2024
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.55
|
30.00
|
29.78
|
30.00
|
79,700
|
|
|
8/9/2024
|
-0.15 / -0.50%
|
30.15
|
30.15
|
29.40
|
30.00
|
29.78
|
30.00
|
239,300
|
|
|
8/8/2024
|
+0.15 / +0.50%
|
30.00
|
30.20
|
29.55
|
30.15
|
29.81
|
30.15
|
45,000
|
|
|
8/7/2024
|
-0.05 / -0.17%
|
30.05
|
30.20
|
29.50
|
30.00
|
29.78
|
30.00
|
173,400
|
|
|
8/6/2024
|
0.00 / 0.00%
|
29.70
|
30.35
|
29.50
|
30.05
|
29.81
|
30.05
|
114,800
|
|
|
8/5/2024
|
-0.40 / -1.31%
|
30.50
|
30.65
|
29.60
|
30.05
|
30.14
|
30.05
|
220,800
|
|
|
8/2/2024
|
-0.40 / -1.30%
|
30.60
|
31.00
|
30.05
|
30.45
|
30.37
|
30.45
|
111,100
|
|
|
8/1/2024
|
-0.30 / -0.96%
|
31.15
|
31.15
|
30.00
|
30.85
|
30.46
|
30.85
|
118,000
|
|
|
7/31/2024
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.70
|
31.15
|
30.90
|
31.15
|
54,800
|
|
|
7/30/2024
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.70
|
31.20
|
30.92
|
31.20
|
89,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
31.20
|
31.60
|
31.00
|
31.20
|
31.16
|
31.20
|
24,500
|
|
|
7/26/2024
|
0.00 / 0.00%
|
31.20
|
31.25
|
30.70
|
31.20
|
30.83
|
31.20
|
116,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.75
|
31.20
|
31.00
|
31.20
|
244,600
|
|
|
7/24/2024
|
-0.40 / -1.27%
|
31.50
|
31.50
|
30.65
|
31.20
|
31.00
|
31.20
|
63,700
|
|
|
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
|
|
|