Closing price on 9/11/2024
|
|
Open |
29.50 |
High |
29.85 |
Low |
29.30 |
Volume |
318,100 |
Split-adjusted Price |
29.65 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2024
|
+0.20 / +0.68%
|
29.50
|
29.85
|
29.30
|
29.65
|
29.44
|
29.65
|
318,100
|
|
9/10/2024
|
-0.40 / -1.34%
|
29.85
|
29.90
|
29.10
|
29.45
|
29.46
|
29.45
|
242,300
|
|
9/9/2024
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.75
|
29.85
|
29.85
|
29.85
|
38,700
|
|
9/6/2024
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.75
|
30.00
|
29.96
|
30.00
|
113,800
|
|
9/5/2024
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.90
|
30.00
|
30.07
|
30.00
|
132,500
|
|
9/4/2024
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.85
|
30.00
|
29.92
|
30.00
|
33,800
|
|
8/30/2024
|
+0.05 / +0.17%
|
29.85
|
30.00
|
29.65
|
29.90
|
29.79
|
29.90
|
197,400
|
|
8/29/2024
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.55
|
29.85
|
29.65
|
29.85
|
114,100
|
|
8/28/2024
|
+0.35 / +1.19%
|
29.70
|
29.85
|
29.50
|
29.85
|
29.60
|
29.85
|
182,500
|
|
8/27/2024
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.62
|
29.50
|
131,200
|
|
8/26/2024
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.60
|
29.80
|
29.82
|
29.80
|
141,900
|
|
8/23/2024
|
+0.05 / +0.17%
|
29.70
|
29.85
|
29.55
|
29.85
|
29.70
|
29.85
|
225,500
|
|
8/22/2024
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.60
|
29.80
|
29.73
|
29.80
|
392,200
|
|
8/21/2024
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.76
|
29.70
|
162,500
|
|
8/20/2024
|
0.00 / 0.00%
|
29.90
|
29.95
|
29.70
|
29.90
|
29.85
|
29.90
|
46,600
|
|
8/19/2024
|
+0.20 / +0.67%
|
29.85
|
30.35
|
29.75
|
29.90
|
29.86
|
29.90
|
71,800
|
|
8/16/2024
|
-0.30 / -1.00%
|
29.90
|
30.10
|
29.70
|
29.70
|
29.79
|
29.70
|
35,500
|
|
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
|
|
|