|
Closing price on 10/30/2025
|
|
| Open |
20.10 |
| High |
20.35 |
| Low |
20.10 |
| Volume |
288,900 |
| Split-adjusted Price |
20.20 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
0.00 / 0.00%
|
20.10
|
20.35
|
20.10
|
20.20
|
20.23
|
20.20
|
288,900
|
|
|
10/29/2025
|
0.00 / 0.00%
|
20.15
|
20.25
|
20.05
|
20.20
|
20.13
|
20.20
|
646,400
|
|
|
10/28/2025
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.13
|
20.20
|
319,000
|
|
|
10/27/2025
|
-0.05 / -0.25%
|
20.20
|
20.25
|
20.05
|
20.20
|
20.18
|
20.20
|
624,900
|
|
|
10/24/2025
|
+0.10 / +0.50%
|
20.15
|
20.25
|
19.95
|
20.25
|
20.12
|
20.25
|
479,200
|
|
|
10/23/2025
|
+0.15 / +0.75%
|
20.00
|
20.45
|
19.90
|
20.15
|
20.17
|
20.15
|
2,038,291
|
|
|
10/22/2025
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.17
|
20.00
|
336,900
|
|
|
10/21/2025
|
+0.15 / +0.75%
|
20.05
|
20.20
|
19.90
|
20.20
|
20.03
|
19.71
|
311,300
|
|
|
10/20/2025
|
-0.10 / -0.50%
|
20.15
|
20.15
|
19.60
|
20.05
|
20.06
|
19.56
|
2,360,164
|
|
|
10/17/2025
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.00
|
20.15
|
20.27
|
19.66
|
284,500
|
|
|
10/16/2025
|
-0.15 / -0.73%
|
20.30
|
20.50
|
20.30
|
20.35
|
20.40
|
19.85
|
328,300
|
|
|
10/15/2025
|
-0.10 / -0.49%
|
20.45
|
20.65
|
20.40
|
20.50
|
20.49
|
20.00
|
390,200
|
|
|
10/14/2025
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.45
|
20.60
|
20.54
|
20.10
|
320,900
|
|
|
10/13/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.70
|
20.53
|
20.20
|
389,900
|
|
|
10/10/2025
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.45
|
20.70
|
20.54
|
20.20
|
389,900
|
|
|
10/9/2025
|
+0.05 / +0.24%
|
20.65
|
20.70
|
20.35
|
20.70
|
20.55
|
20.20
|
306,900
|
|
|
10/8/2025
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.35
|
20.65
|
20.51
|
20.15
|
327,700
|
|
|
10/7/2025
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.15
|
20.55
|
20.41
|
20.05
|
316,800
|
|
|
10/6/2025
|
+0.05 / +0.24%
|
20.55
|
20.65
|
20.45
|
20.65
|
20.53
|
20.15
|
333,400
|
|
|
10/3/2025
|
-0.15 / -0.72%
|
20.70
|
20.70
|
20.45
|
20.60
|
20.61
|
20.10
|
366,200
|
|
|
10/2/2025
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.40
|
20.75
|
20.52
|
20.24
|
482,700
|
|
|
10/1/2025
|
+0.65 / +3.23%
|
20.25
|
20.75
|
20.15
|
20.75
|
20.33
|
20.24
|
409,900
|
|
|
9/30/2025
|
-0.30 / -1.47%
|
20.40
|
20.60
|
20.10
|
20.10
|
20.35
|
19.61
|
303,500
|
|
|
9/29/2025
|
-0.10 / -0.49%
|
20.50
|
20.75
|
20.35
|
20.40
|
20.50
|
19.90
|
296,200
|
|
|
9/26/2025
|
-0.05 / -0.24%
|
20.55
|
20.60
|
20.35
|
20.50
|
20.48
|
20.00
|
355,500
|
|
|
9/25/2025
|
+0.05 / +0.24%
|
20.35
|
20.55
|
20.35
|
20.55
|
20.45
|
20.05
|
588,500
|
|
|
9/24/2025
|
+0.05 / +0.24%
|
20.50
|
20.50
|
20.25
|
20.50
|
20.41
|
20.00
|
661,900
|
|
|
9/23/2025
|
+0.05 / +0.25%
|
20.50
|
20.50
|
20.35
|
20.45
|
20.38
|
19.95
|
293,700
|
|
|
9/22/2025
|
-0.10 / -0.49%
|
20.55
|
20.80
|
20.20
|
20.40
|
20.54
|
19.90
|
535,954
|
|
|
9/19/2025
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.40
|
20.50
|
20.51
|
20.00
|
397,500
|
|
|