|
Closing price on 11/25/2025
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
271,900 |
| Split-adjusted Price |
20.00 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.80
|
20.00
|
271,900
|
|
|
11/24/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.65
|
19.95
|
19.77
|
19.95
|
317,900
|
|
|
11/21/2025
|
+0.25 / +1.27%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.74
|
20.00
|
998,900
|
|
|
11/20/2025
|
-0.15 / -0.75%
|
20.00
|
20.05
|
19.60
|
19.75
|
19.80
|
19.75
|
340,500
|
|
|
11/19/2025
|
-0.10 / -0.50%
|
20.05
|
20.05
|
19.50
|
19.90
|
19.81
|
19.90
|
313,900
|
|
|
11/18/2025
|
+0.50 / +2.56%
|
19.95
|
20.00
|
19.45
|
20.00
|
19.69
|
20.00
|
390,200
|
|
|
11/17/2025
|
-0.65 / -3.23%
|
20.15
|
20.15
|
19.50
|
19.50
|
20.02
|
19.50
|
413,800
|
|
|
11/14/2025
|
0.00 / 0.00%
|
20.15
|
20.15
|
19.90
|
20.15
|
20.08
|
20.15
|
356,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
20.15
|
20.20
|
20.05
|
20.15
|
20.11
|
20.15
|
404,400
|
|
|
11/12/2025
|
+0.05 / +0.25%
|
20.10
|
20.15
|
19.95
|
20.15
|
20.01
|
20.15
|
451,500
|
|
|
11/11/2025
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.85
|
20.10
|
20.09
|
20.10
|
393,900
|
|
|
11/10/2025
|
+0.15 / +0.75%
|
20.20
|
20.20
|
18.70
|
20.15
|
19.94
|
20.15
|
393,500
|
|
|
11/7/2025
|
-0.10 / -0.50%
|
20.00
|
20.05
|
19.95
|
20.00
|
20.01
|
20.00
|
328,900
|
|
|
11/6/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.02
|
20.10
|
360,900
|
|
|
11/5/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.04
|
20.10
|
296,900
|
|
|
11/4/2025
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.08
|
20.10
|
2,577,244
|
|
|
11/3/2025
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.05
|
20.10
|
20.15
|
20.10
|
309,100
|
|
|
10/31/2025
|
-0.05 / -0.25%
|
20.10
|
20.30
|
20.05
|
20.15
|
20.16
|
20.15
|
370,900
|
|
|
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
|
|
|