|
Closing price on 8/26/2026
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.90 |
| Volume |
925,117 |
| Split-adjusted Price |
20.50 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.50
|
20.43
|
20.50
|
925,117
|
|
|
8/25/2026
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.40
|
20.50
|
503,900
|
|
|
8/24/2026
|
-0.15 / -0.71%
|
21.30
|
21.30
|
20.10
|
21.00
|
20.91
|
21.00
|
958,200
|
|
|
8/21/2026
|
+0.15 / +0.71%
|
21.00
|
21.15
|
21.00
|
21.15
|
21.03
|
21.15
|
384,900
|
|
|
8/20/2026
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.75
|
21.00
|
21.02
|
21.00
|
312,000
|
|
|
8/19/2026
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.60
|
20.90
|
20.79
|
20.90
|
355,800
|
|
|
8/18/2026
|
+0.15 / +0.72%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.85
|
20.90
|
323,900
|
|
|
8/17/2026
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.15
|
20.75
|
20.51
|
20.75
|
390,800
|
|
|
8/14/2026
|
-0.05 / -0.24%
|
20.65
|
20.70
|
20.25
|
20.70
|
20.56
|
20.70
|
430,000
|
|
|
8/13/2026
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.75
|
20.75
|
20.75
|
543,600
|
|
|
8/12/2026
|
+0.15 / +0.73%
|
20.80
|
20.80
|
20.65
|
20.75
|
20.75
|
20.75
|
836,443
|
|
|
8/11/2026
|
+0.40 / +1.98%
|
20.80
|
20.80
|
20.00
|
20.60
|
20.19
|
20.60
|
1,167,900
|
|
|
8/10/2026
|
+0.40 / +2.02%
|
20.20
|
20.45
|
19.85
|
20.20
|
20.22
|
20.20
|
2,179,857
|
|
|
8/7/2026
|
+0.20 / +1.02%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.70
|
19.80
|
528,041
|
|
|
8/6/2026
|
+0.65 / +3.43%
|
18.95
|
19.80
|
18.95
|
19.60
|
19.46
|
19.60
|
448,800
|
|
|
8/5/2026
|
+0.55 / +2.99%
|
18.70
|
18.95
|
18.40
|
18.95
|
18.59
|
18.95
|
392,600
|
|
|
8/4/2026
|
+0.40 / +2.22%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.25
|
18.40
|
503,900
|
|
|
8/3/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.70
|
18.00
|
17.93
|
18.00
|
1,376,736
|
|
|
7/31/2026
|
+0.35 / +1.98%
|
17.80
|
18.05
|
17.50
|
18.00
|
17.90
|
18.00
|
857,803
|
|
|
7/30/2026
|
+0.40 / +2.32%
|
17.25
|
17.65
|
17.05
|
17.65
|
17.41
|
17.65
|
360,200
|
|
|
7/29/2026
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.25
|
17.10
|
17.25
|
1,178,754
|
|
|
7/28/2026
|
+0.20 / +1.17%
|
17.10
|
17.35
|
16.75
|
17.35
|
17.15
|
17.35
|
684,500
|
|
|
7/27/2026
|
0.00 / 0.00%
|
17.35
|
17.35
|
16.75
|
17.15
|
16.97
|
17.15
|
393,900
|
|
|
7/24/2026
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.65
|
17.15
|
16.98
|
17.15
|
324,900
|
|
|
7/23/2026
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.45
|
17.00
|
16.68
|
17.00
|
303,200
|
|
|
7/22/2026
|
-0.25 / -1.46%
|
17.15
|
17.15
|
16.65
|
16.90
|
16.85
|
16.90
|
272,900
|
|
|
7/21/2026
|
+0.05 / +0.29%
|
17.10
|
17.15
|
16.70
|
17.15
|
16.97
|
17.15
|
303,900
|
|
|
7/20/2026
|
+0.05 / +0.29%
|
16.95
|
17.10
|
16.45
|
17.10
|
16.85
|
17.10
|
279,800
|
|
|
7/17/2026
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.75
|
17.05
|
16.97
|
17.05
|
279,900
|
|
|
7/16/2026
|
+0.05 / +0.29%
|
17.10
|
17.25
|
16.05
|
17.15
|
17.07
|
17.15
|
312,900
|
|
|