Closing price on 10/17/2024
|
|
Open |
30.15 |
High |
30.20 |
Low |
29.90 |
Volume |
826,000 |
Split-adjusted Price |
28.13 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2024
|
-0.05 / -0.17%
|
30.15
|
30.20
|
29.90
|
30.10
|
30.03
|
28.13
|
826,000
|
|
10/16/2024
|
+0.15 / +0.50%
|
30.00
|
30.15
|
29.80
|
30.15
|
29.99
|
28.18
|
303,300
|
|
10/15/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.80
|
30.00
|
29.89
|
28.04
|
676,800
|
|
10/14/2024
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.95
|
30.00
|
30.00
|
28.04
|
71,800
|
|
10/11/2024
|
+0.05 / +0.17%
|
29.70
|
30.00
|
29.65
|
30.00
|
29.87
|
28.04
|
99,000
|
|
10/10/2024
|
-0.85 / -2.76%
|
30.60
|
30.80
|
29.95
|
29.95
|
30.02
|
27.99
|
232,700
|
|
10/9/2024
|
+0.20 / +0.65%
|
30.40
|
30.80
|
30.35
|
30.80
|
30.55
|
28.79
|
104,700
|
|
10/8/2024
|
+0.45 / +1.49%
|
30.00
|
30.60
|
29.95
|
30.60
|
30.17
|
28.60
|
529,300
|
|
10/7/2024
|
+0.25 / +0.84%
|
29.90
|
30.15
|
29.60
|
30.15
|
29.94
|
28.18
|
96,400
|
|
10/4/2024
|
-0.20 / -0.66%
|
30.00
|
30.10
|
29.65
|
29.90
|
29.94
|
27.94
|
552,000
|
|
10/3/2024
|
+0.05 / +0.17%
|
29.70
|
30.10
|
29.60
|
30.10
|
29.87
|
28.13
|
194,200
|
|
10/2/2024
|
+0.25 / +0.84%
|
29.85
|
30.05
|
29.55
|
30.05
|
29.73
|
28.08
|
208,700
|
|
10/1/2024
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.50
|
29.80
|
29.79
|
27.85
|
99,000
|
|
9/30/2024
|
-0.30 / -1.00%
|
30.10
|
30.15
|
29.70
|
29.80
|
29.85
|
27.85
|
564,900
|
|
9/27/2024
|
+0.05 / +0.17%
|
30.05
|
30.15
|
29.85
|
30.10
|
29.98
|
28.13
|
161,800
|
|
9/26/2024
|
-0.15 / -0.50%
|
30.20
|
30.35
|
30.00
|
30.05
|
30.10
|
28.08
|
149,500
|
|
9/25/2024
|
-0.15 / -0.49%
|
30.35
|
30.40
|
29.90
|
30.20
|
30.14
|
28.22
|
223,900
|
|
9/24/2024
|
+0.35 / +1.17%
|
30.00
|
30.35
|
29.90
|
30.35
|
30.01
|
28.36
|
440,700
|
|
9/23/2024
|
-0.30 / -0.99%
|
30.20
|
30.40
|
29.95
|
30.00
|
30.23
|
28.04
|
50,000
|
|
9/20/2024
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.00
|
30.30
|
30.15
|
28.32
|
142,900
|
|
9/19/2024
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.35
|
30.20
|
30.00
|
28.22
|
264,200
|
|
9/18/2024
|
+0.25 / +0.84%
|
29.80
|
30.00
|
29.70
|
30.00
|
29.74
|
28.04
|
75,900
|
|
9/17/2024
|
-0.05 / -0.17%
|
29.80
|
29.90
|
29.50
|
29.75
|
29.67
|
27.80
|
62,100
|
|
9/16/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.45
|
29.80
|
29.63
|
27.85
|
76,200
|
|
9/13/2024
|
-0.05 / -0.17%
|
29.85
|
29.85
|
29.50
|
29.80
|
29.61
|
27.85
|
63,200
|
|
9/12/2024
|
+0.20 / +0.67%
|
29.65
|
29.85
|
29.35
|
29.85
|
29.68
|
27.90
|
116,800
|
|
9/11/2024
|
+0.20 / +0.68%
|
29.50
|
29.85
|
29.30
|
29.65
|
29.44
|
27.71
|
318,100
|
|
9/10/2024
|
-0.40 / -1.34%
|
29.85
|
29.90
|
29.10
|
29.45
|
29.46
|
27.52
|
242,300
|
|
9/9/2024
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.75
|
29.85
|
29.85
|
27.90
|
38,700
|
|
9/6/2024
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.75
|
30.00
|
29.96
|
28.04
|
113,800
|
|
|