|
Closing price on 1/10/2025
|
|
| Open |
21.80 |
| High |
21.95 |
| Low |
21.60 |
| Volume |
228,300 |
| Split-adjusted Price |
21.95 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.60
|
21.95
|
21.80
|
21.95
|
228,300
|
|
|
1/9/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.45
|
21.90
|
21.67
|
21.90
|
284,468
|
|
|
1/8/2025
|
+0.05 / +0.23%
|
21.35
|
21.80
|
21.35
|
21.80
|
21.60
|
21.80
|
110,500
|
|
|
1/7/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.25
|
21.75
|
21.59
|
21.75
|
144,800
|
|
|
1/6/2025
|
-0.05 / -0.23%
|
21.40
|
21.80
|
21.35
|
21.80
|
21.67
|
21.80
|
86,700
|
|
|
1/3/2025
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.40
|
21.85
|
21.75
|
21.85
|
276,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.30
|
22.00
|
21.82
|
22.00
|
203,400
|
|
|
12/31/2024
|
+0.20 / +0.92%
|
21.85
|
22.10
|
21.15
|
22.00
|
21.77
|
22.00
|
173,500
|
|
|
12/30/2024
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.20
|
21.80
|
21.61
|
21.80
|
151,600
|
|
|
12/27/2024
|
+0.55 / +2.57%
|
21.40
|
21.95
|
21.20
|
21.95
|
21.67
|
21.95
|
837,165
|
|
|
12/26/2024
|
-0.55 / -2.51%
|
21.90
|
21.90
|
21.10
|
21.40
|
21.50
|
21.40
|
109,100
|
|
|
12/25/2024
|
+0.20 / +0.92%
|
21.75
|
21.95
|
21.00
|
21.95
|
21.49
|
21.95
|
949,700
|
|
|
12/24/2024
|
-0.10 / -0.46%
|
21.55
|
21.85
|
21.30
|
21.75
|
21.52
|
21.75
|
117,500
|
|
|
12/23/2024
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.75
|
21.85
|
21.83
|
21.85
|
31,200
|
|
|
12/20/2024
|
+0.05 / +0.23%
|
22.05
|
22.05
|
21.75
|
22.05
|
22.03
|
22.05
|
32,100
|
|
|
12/19/2024
|
+0.10 / +0.46%
|
21.85
|
22.00
|
21.30
|
22.00
|
21.84
|
22.00
|
90,200
|
|
|
12/18/2024
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.70
|
21.90
|
21.87
|
21.90
|
88,000
|
|
|
12/17/2024
|
+0.40 / +1.86%
|
21.70
|
21.90
|
21.05
|
21.90
|
21.47
|
21.90
|
76,400
|
|
|
12/16/2024
|
+0.05 / +0.23%
|
21.90
|
21.90
|
19.95
|
21.50
|
21.14
|
21.50
|
327,700
|
|
|
12/13/2024
|
-1.20 / -5.30%
|
22.70
|
22.70
|
21.45
|
21.45
|
22.02
|
21.45
|
99,300
|
|
|
12/12/2024
|
-0.25 / -1.09%
|
22.95
|
22.95
|
22.60
|
22.65
|
22.66
|
22.65
|
48,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.77
|
22.90
|
165,400
|
|
|
12/10/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.89
|
22.90
|
54,200
|
|
|
12/9/2024
|
+0.15 / +0.66%
|
22.75
|
22.90
|
22.40
|
22.90
|
22.81
|
22.90
|
604,900
|
|
|
12/6/2024
|
+0.60 / +2.71%
|
22.20
|
22.75
|
22.20
|
22.75
|
22.40
|
22.75
|
79,000
|
|
|
12/5/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.10
|
23.70
|
23.50
|
22.15
|
116,700
|
|
|
12/4/2024
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.10
|
23.70
|
23.58
|
22.15
|
113,600
|
|
|
12/3/2024
|
+0.10 / +0.43%
|
23.05
|
23.30
|
23.05
|
23.30
|
23.24
|
21.78
|
47,900
|
|
|
12/2/2024
|
+0.15 / +0.65%
|
23.05
|
23.20
|
22.85
|
23.20
|
23.11
|
21.68
|
65,500
|
|
|
11/29/2024
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.90
|
23.05
|
22.99
|
21.54
|
34,000
|
|
|