|
|
Closing price on 5/16/2025
|
|
| Open |
21.65 |
| High |
21.65 |
| Low |
21.35 |
| Volume |
525,300 |
| Split-adjusted Price |
21.35 |
There is no data on 5/18/2025. Display data on 5/16/2025 instead.
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.30 / -1.39%
|
21.65
|
21.65
|
21.35
|
21.35
|
21.45
|
21.35
|
525,300
|
|
|
5/15/2025
|
-0.25 / -1.14%
|
21.85
|
21.85
|
21.65
|
21.65
|
21.75
|
21.65
|
403,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
21.85
|
21.90
|
21.70
|
21.90
|
21.85
|
21.90
|
453,300
|
|
|
5/13/2025
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.65
|
21.90
|
21.74
|
21.90
|
476,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.60
|
21.95
|
21.79
|
21.95
|
481,100
|
|
|
5/9/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.65
|
21.95
|
21.83
|
21.95
|
421,700
|
|
|
5/8/2025
|
+0.10 / +0.46%
|
21.85
|
22.00
|
21.50
|
22.00
|
21.70
|
22.00
|
488,600
|
|
|
5/7/2025
|
+0.05 / +0.23%
|
21.85
|
21.90
|
21.35
|
21.90
|
21.64
|
21.90
|
2,740,679
|
|
|
5/6/2025
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.50
|
21.85
|
21.65
|
21.85
|
346,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
22.05
|
22.05
|
21.50
|
21.90
|
21.85
|
21.90
|
288,300
|
|
|
4/29/2025
|
-0.10 / -0.45%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.73
|
21.90
|
526,300
|
|
|
4/28/2025
|
-0.10 / -0.45%
|
22.10
|
22.15
|
21.55
|
22.00
|
21.93
|
22.00
|
1,078,900
|
|
|
4/25/2025
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.85
|
22.10
|
22.18
|
22.10
|
705,579
|
|
|
4/24/2025
|
+0.10 / +0.46%
|
22.05
|
22.15
|
21.90
|
22.00
|
21.97
|
22.00
|
367,500
|
|
|
4/23/2025
|
+0.90 / +4.29%
|
21.45
|
21.95
|
21.00
|
21.90
|
21.39
|
21.90
|
415,400
|
|
|
4/22/2025
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.54
|
21.00
|
381,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.42
|
20.50
|
319,000
|
|
|
4/18/2025
|
+0.10 / +0.49%
|
20.45
|
20.60
|
20.15
|
20.50
|
20.39
|
20.50
|
297,500
|
|
|
4/17/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.23
|
20.40
|
292,200
|
|
|
4/16/2025
|
-0.10 / -0.49%
|
20.55
|
20.60
|
20.05
|
20.50
|
20.26
|
20.50
|
286,100
|
|
|
4/15/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.00
|
20.60
|
20.34
|
20.60
|
235,300
|
|
|
4/14/2025
|
+0.10 / +0.49%
|
20.50
|
20.85
|
20.00
|
20.60
|
20.35
|
20.60
|
358,800
|
|
|
4/11/2025
|
+0.75 / +3.80%
|
20.00
|
21.00
|
19.45
|
20.50
|
20.16
|
20.50
|
885,600
|
|
|
4/10/2025
|
+0.85 / +4.50%
|
19.50
|
20.10
|
19.40
|
19.75
|
19.87
|
19.75
|
216,600
|
|
|
4/9/2025
|
-0.10 / -0.53%
|
18.50
|
19.00
|
17.80
|
18.90
|
18.81
|
18.90
|
508,800
|
|
|
4/8/2025
|
-0.90 / -4.52%
|
19.50
|
19.50
|
18.60
|
19.00
|
18.94
|
19.00
|
147,300
|
|
|
4/4/2025
|
+1.15 / +6.13%
|
18.55
|
19.90
|
17.50
|
19.90
|
18.70
|
19.90
|
190,900
|
|
|
4/3/2025
|
-1.40 / -6.95%
|
20.15
|
20.15
|
18.75
|
18.75
|
19.36
|
18.75
|
146,300
|
|
|
4/2/2025
|
+0.15 / +0.75%
|
20.00
|
20.15
|
19.80
|
20.15
|
20.02
|
20.15
|
208,000
|
|
|
4/1/2025
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
20.00
|
19.97
|
20.00
|
218,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|