Closing price on 11/29/2023
|
|
Open |
29.20 |
High |
29.40 |
Low |
28.80 |
Volume |
194,200 |
Split-adjusted Price |
27.48 |
|
|
CTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2023
|
+0.15 / +0.51%
|
29.20
|
29.40
|
28.80
|
29.40
|
28.97
|
27.48
|
194,200
|
|
11/28/2023
|
-0.05 / -0.17%
|
29.35
|
29.35
|
29.15
|
29.25
|
29.23
|
27.34
|
82,600
|
|
11/27/2023
|
-0.05 / -0.17%
|
29.35
|
29.40
|
29.20
|
29.30
|
29.28
|
27.38
|
108,800
|
|
11/24/2023
|
+0.05 / +0.17%
|
29.30
|
29.40
|
29.20
|
29.35
|
29.28
|
27.43
|
173,100
|
|
11/23/2023
|
-0.10 / -0.34%
|
29.40
|
29.45
|
29.25
|
29.30
|
29.33
|
27.38
|
152,000
|
|
11/22/2023
|
-0.05 / -0.17%
|
29.40
|
29.45
|
29.20
|
29.40
|
29.34
|
27.48
|
146,900
|
|
11/21/2023
|
0.00 / 0.00%
|
29.45
|
29.45
|
29.30
|
29.45
|
29.34
|
27.52
|
187,000
|
|
11/20/2023
|
-0.15 / -0.51%
|
29.45
|
29.50
|
29.25
|
29.45
|
29.33
|
27.52
|
260,100
|
|
11/17/2023
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.30
|
29.60
|
29.47
|
27.66
|
763,800
|
|
11/16/2023
|
+0.10 / +0.34%
|
29.40
|
29.55
|
29.20
|
29.50
|
29.30
|
27.57
|
765,000
|
|
11/15/2023
|
+0.20 / +0.68%
|
29.20
|
29.60
|
29.20
|
29.40
|
29.36
|
27.48
|
214,600
|
|
11/14/2023
|
-0.05 / -0.17%
|
29.10
|
29.25
|
29.00
|
29.20
|
29.09
|
27.29
|
224,400
|
|
11/13/2023
|
-0.15 / -0.51%
|
29.30
|
29.30
|
29.15
|
29.25
|
29.23
|
27.34
|
112,600
|
|
11/10/2023
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.20
|
29.40
|
29.36
|
27.48
|
206,100
|
|
11/9/2023
|
-0.05 / -0.17%
|
29.50
|
29.50
|
29.20
|
29.50
|
29.38
|
27.57
|
215,400
|
|
11/8/2023
|
-0.05 / -0.17%
|
29.55
|
29.60
|
29.45
|
29.55
|
29.49
|
27.62
|
95,800
|
|
11/7/2023
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.50
|
29.60
|
29.56
|
27.66
|
147,800
|
|
11/6/2023
|
-0.15 / -0.50%
|
29.80
|
29.80
|
29.60
|
29.65
|
29.71
|
27.71
|
188,600
|
|
11/3/2023
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.60
|
29.80
|
29.71
|
27.85
|
183,000
|
|
11/2/2023
|
0.00 / 0.00%
|
29.80
|
29.85
|
29.65
|
29.80
|
29.73
|
27.85
|
290,000
|
|
11/1/2023
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.60
|
29.80
|
29.66
|
27.85
|
174,500
|
|
10/31/2023
|
-0.05 / -0.17%
|
29.80
|
29.85
|
29.65
|
29.70
|
29.70
|
27.76
|
271,100
|
|
10/30/2023
|
+0.25 / +0.85%
|
29.35
|
29.75
|
29.25
|
29.75
|
29.40
|
27.80
|
148,900
|
|
10/27/2023
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.30
|
29.50
|
29.36
|
27.57
|
185,600
|
|
10/26/2023
|
+0.05 / +0.17%
|
29.35
|
29.40
|
28.90
|
29.40
|
29.20
|
27.48
|
154,800
|
|
10/25/2023
|
-0.15 / -0.51%
|
29.60
|
29.60
|
29.35
|
29.35
|
29.42
|
27.43
|
138,800
|
|
10/24/2023
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.35
|
29.50
|
29.39
|
27.57
|
81,700
|
|
10/23/2023
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.40
|
29.33
|
27.48
|
90,000
|
|
10/20/2023
|
-0.10 / -0.34%
|
29.55
|
29.55
|
29.00
|
29.40
|
29.13
|
27.48
|
79,500
|
|
10/19/2023
|
+0.40 / +1.37%
|
29.30
|
29.50
|
28.90
|
29.50
|
29.05
|
27.57
|
124,200
|
|
|