|
|
Closing price on 12/20/2024
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
21.75 |
| Volume |
32,100 |
| Split-adjusted Price |
22.05 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2024
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.75
|
23.00
|
22.98
|
21.50
|
42,300
|
|
|
11/27/2024
|
-0.10 / -0.43%
|
23.25
|
23.25
|
22.70
|
23.10
|
22.94
|
21.59
|
53,700
|
|
|
11/26/2024
|
+0.05 / +0.22%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.21
|
21.68
|
63,500
|
|
|
11/25/2024
|
+0.05 / +0.22%
|
23.50
|
23.85
|
22.55
|
23.15
|
23.06
|
21.64
|
250,300
|
|
|
11/22/2024
|
+0.25 / +1.09%
|
23.90
|
23.90
|
22.95
|
23.10
|
23.19
|
21.59
|
131,800
|
|
|
11/21/2024
|
+0.05 / +0.22%
|
21.25
|
23.40
|
21.25
|
22.85
|
21.51
|
21.36
|
1,595,200
|
|
|
11/20/2024
|
-1.70 / -6.94%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.31
|
141,000
|
|
|
11/19/2024
|
-1.80 / -6.84%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.58
|
22.90
|
291,500
|
|
|
11/18/2024
|
-1.15 / -4.19%
|
26.30
|
27.80
|
25.55
|
26.30
|
25.83
|
24.58
|
230,900
|
|
|
11/15/2024
|
+0.45 / +1.67%
|
26.50
|
27.45
|
26.50
|
27.45
|
26.87
|
25.65
|
1,051,700
|
|
|
11/14/2024
|
-1.80 / -6.25%
|
28.80
|
29.00
|
26.90
|
27.00
|
27.20
|
25.23
|
375,019
|
|
|
11/13/2024
|
+0.80 / +2.86%
|
28.50
|
28.80
|
26.90
|
28.80
|
27.51
|
26.92
|
397,200
|
|
|
11/12/2024
|
-1.80 / -6.04%
|
28.20
|
29.80
|
27.95
|
28.00
|
28.21
|
26.17
|
421,300
|
|
|
11/11/2024
|
-2.20 / -6.88%
|
31.95
|
31.95
|
29.80
|
29.80
|
30.32
|
27.85
|
1,939,572
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|