|
Closing price on 3/3/2026
|
|
| Open |
18.45 |
| High |
18.65 |
| Low |
18.20 |
| Volume |
299,200 |
| Split-adjusted Price |
18.65 |
There is no data on 3/4/2026. Display data on 3/3/2026 instead.
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2026
|
+0.05 / +0.27%
|
18.45
|
18.65
|
18.20
|
18.65
|
18.49
|
18.65
|
299,200
|
|
|
3/2/2026
|
+0.10 / +0.54%
|
18.45
|
18.60
|
18.10
|
18.60
|
18.26
|
18.60
|
282,800
|
|
|
2/27/2026
|
+0.10 / +0.54%
|
18.75
|
18.75
|
18.30
|
18.50
|
18.36
|
18.50
|
340,900
|
|
|
2/26/2026
|
-0.55 / -2.90%
|
18.95
|
18.95
|
18.40
|
18.40
|
18.63
|
18.40
|
611,400
|
|
|
2/25/2026
|
-0.35 / -1.81%
|
19.30
|
19.30
|
18.60
|
18.95
|
18.87
|
18.95
|
536,900
|
|
|
2/24/2026
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.05
|
19.30
|
19.26
|
19.30
|
256,900
|
|
|
2/23/2026
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.00
|
19.45
|
19.30
|
19.45
|
293,900
|
|
|
2/13/2026
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.91
|
19.50
|
318,600
|
|
|
2/12/2026
|
-0.40 / -2.06%
|
19.50
|
19.50
|
18.35
|
19.00
|
18.69
|
19.00
|
304,900
|
|
|
2/11/2026
|
-0.10 / -0.51%
|
19.50
|
19.60
|
18.55
|
19.40
|
18.99
|
19.40
|
432,600
|
|
|
2/10/2026
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.38
|
19.50
|
301,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.40
|
19.60
|
19.55
|
19.60
|
304,300
|
|
|
2/6/2026
|
0.00 / 0.00%
|
19.25
|
19.90
|
19.20
|
19.60
|
19.55
|
19.60
|
340,400
|
|
|
2/5/2026
|
+0.35 / +1.82%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.58
|
19.60
|
521,400
|
|
|
2/4/2026
|
-0.55 / -2.78%
|
19.80
|
19.80
|
19.10
|
19.25
|
19.66
|
19.25
|
258,900
|
|
|
2/3/2026
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.40
|
19.80
|
19.77
|
19.80
|
310,300
|
|
|
2/2/2026
|
-0.05 / -0.25%
|
19.80
|
19.95
|
19.65
|
19.85
|
19.83
|
19.85
|
272,000
|
|
|
1/30/2026
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.40
|
19.90
|
19.70
|
19.90
|
586,000
|
|
|
1/29/2026
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.65
|
19.95
|
19.94
|
19.95
|
326,900
|
|
|
1/28/2026
|
-0.05 / -0.25%
|
20.10
|
20.15
|
19.75
|
20.05
|
19.99
|
20.05
|
272,300
|
|
|
1/27/2026
|
+0.05 / +0.25%
|
20.10
|
20.10
|
19.75
|
20.10
|
19.90
|
20.10
|
326,500
|
|
|
1/26/2026
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.00
|
20.05
|
19.98
|
20.05
|
517,900
|
|
|
1/23/2026
|
+0.10 / +0.50%
|
20.00
|
20.25
|
19.90
|
20.10
|
20.03
|
20.10
|
295,800
|
|
|
1/22/2026
|
+1.05 / +5.54%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.86
|
20.00
|
392,000
|
|
|
1/21/2026
|
-1.40 / -6.88%
|
20.25
|
20.25
|
18.95
|
18.95
|
20.12
|
18.95
|
247,700
|
|
|
1/20/2026
|
+0.10 / +0.49%
|
20.10
|
20.35
|
20.10
|
20.35
|
20.21
|
20.35
|
304,400
|
|
|
1/19/2026
|
-0.05 / -0.25%
|
20.25
|
20.40
|
20.25
|
20.25
|
20.28
|
20.25
|
290,800
|
|
|
1/16/2026
|
+0.05 / +0.25%
|
20.45
|
20.45
|
20.00
|
20.30
|
20.22
|
20.30
|
823,500
|
|
|
1/15/2026
|
-0.10 / -0.49%
|
20.15
|
20.25
|
19.75
|
20.25
|
20.11
|
20.25
|
1,048,600
|
|
|
1/14/2026
|
0.00 / 0.00%
|
20.35
|
20.40
|
19.90
|
20.35
|
20.19
|
20.35
|
339,300
|
|
|