|
Closing price on 5/30/2025
|
|
| Open |
22.55 |
| High |
22.55 |
| Low |
22.20 |
| Volume |
495,500 |
| Split-adjusted Price |
22.45 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.20
|
22.45
|
22.37
|
22.45
|
495,500
|
|
|
5/29/2025
|
+0.05 / +0.22%
|
22.00
|
22.95
|
22.00
|
22.55
|
22.46
|
22.55
|
555,300
|
|
|
5/28/2025
|
+0.20 / +0.90%
|
22.15
|
22.65
|
21.90
|
22.50
|
22.25
|
22.50
|
653,100
|
|
|
5/27/2025
|
+0.50 / +2.29%
|
21.55
|
22.30
|
21.40
|
22.30
|
21.64
|
22.30
|
577,600
|
|
|
5/26/2025
|
-0.30 / -1.36%
|
22.30
|
22.30
|
21.45
|
21.80
|
21.72
|
21.80
|
582,900
|
|
|
5/23/2025
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.05
|
22.10
|
22.16
|
22.10
|
1,515,120
|
|
|
5/22/2025
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.68
|
22.40
|
427,500
|
|
|
5/21/2025
|
+0.40 / +1.79%
|
22.85
|
22.85
|
22.15
|
22.80
|
22.41
|
22.80
|
468,000
|
|
|
5/20/2025
|
+0.60 / +2.75%
|
21.80
|
22.45
|
21.75
|
22.40
|
22.01
|
22.40
|
1,557,000
|
|
|
5/19/2025
|
+0.45 / +2.11%
|
21.35
|
21.80
|
21.15
|
21.80
|
21.35
|
21.80
|
513,700
|
|
|
5/16/2025
|
-0.30 / -1.39%
|
21.65
|
21.65
|
21.35
|
21.35
|
21.45
|
21.35
|
525,300
|
|
|
5/15/2025
|
-0.25 / -1.14%
|
21.85
|
21.85
|
21.65
|
21.65
|
21.75
|
21.65
|
403,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
21.85
|
21.90
|
21.70
|
21.90
|
21.85
|
21.90
|
453,300
|
|
|
5/13/2025
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.65
|
21.90
|
21.74
|
21.90
|
476,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.60
|
21.95
|
21.79
|
21.95
|
481,100
|
|
|
5/9/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.65
|
21.95
|
21.83
|
21.95
|
421,700
|
|
|
5/8/2025
|
+0.10 / +0.46%
|
21.85
|
22.00
|
21.50
|
22.00
|
21.70
|
22.00
|
488,600
|
|
|
5/7/2025
|
+0.05 / +0.23%
|
21.85
|
21.90
|
21.35
|
21.90
|
21.64
|
21.90
|
2,740,679
|
|
|
5/6/2025
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.50
|
21.85
|
21.65
|
21.85
|
346,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
22.05
|
22.05
|
21.50
|
21.90
|
21.85
|
21.90
|
288,300
|
|
|
4/29/2025
|
-0.10 / -0.45%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.73
|
21.90
|
526,300
|
|
|
4/28/2025
|
-0.10 / -0.45%
|
22.10
|
22.15
|
21.55
|
22.00
|
21.93
|
22.00
|
1,078,900
|
|
|
4/25/2025
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.85
|
22.10
|
22.18
|
22.10
|
705,579
|
|
|
4/24/2025
|
+0.10 / +0.46%
|
22.05
|
22.15
|
21.90
|
22.00
|
21.97
|
22.00
|
367,500
|
|
|
4/23/2025
|
+0.90 / +4.29%
|
21.45
|
21.95
|
21.00
|
21.90
|
21.39
|
21.90
|
415,400
|
|
|
4/22/2025
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.54
|
21.00
|
381,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.42
|
20.50
|
319,000
|
|
|
4/18/2025
|
+0.10 / +0.49%
|
20.45
|
20.60
|
20.15
|
20.50
|
20.39
|
20.50
|
297,500
|
|
|
4/17/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.23
|
20.40
|
292,200
|
|
|
4/16/2025
|
-0.10 / -0.49%
|
20.55
|
20.60
|
20.05
|
20.50
|
20.26
|
20.50
|
286,100
|
|
|