|
|
Closing price on 7/3/2025
|
|
| Open |
23.45 |
| High |
23.45 |
| Low |
22.10 |
| Volume |
3,380,858 |
| Split-adjusted Price |
22.10 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
+0.15 / +0.68%
|
23.45
|
23.45
|
22.10
|
22.10
|
23.11
|
22.10
|
3,380,858
|
|
|
7/2/2025
|
+0.05 / +0.23%
|
21.90
|
21.95
|
21.85
|
21.95
|
21.90
|
21.95
|
1,997,201
|
|
|
7/1/2025
|
+0.05 / +0.23%
|
21.85
|
21.90
|
21.70
|
21.90
|
21.83
|
21.90
|
2,713,589
|
|
|
6/30/2025
|
+0.10 / +0.46%
|
21.80
|
21.85
|
21.70
|
21.85
|
21.77
|
21.85
|
314,400
|
|
|
6/27/2025
|
+0.10 / +0.46%
|
21.75
|
21.75
|
21.60
|
21.75
|
21.67
|
21.75
|
332,700
|
|
|
6/26/2025
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.60
|
21.65
|
21.71
|
21.65
|
345,400
|
|
|
6/25/2025
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.60
|
21.80
|
21.71
|
21.80
|
321,300
|
|
|
6/24/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.55
|
21.75
|
21.68
|
21.75
|
428,000
|
|
|
6/23/2025
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.55
|
21.80
|
21.64
|
21.80
|
386,000
|
|
|
6/20/2025
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.65
|
21.80
|
847,058
|
|
|
6/19/2025
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.57
|
21.80
|
1,823,592
|
|
|
6/18/2025
|
-0.25 / -1.15%
|
21.50
|
21.75
|
21.50
|
21.50
|
21.59
|
21.50
|
366,600
|
|
|
6/17/2025
|
-0.05 / -0.23%
|
21.55
|
21.85
|
21.55
|
21.75
|
21.68
|
21.75
|
425,300
|
|
|
6/16/2025
|
+0.20 / +0.93%
|
21.75
|
21.80
|
21.45
|
21.80
|
21.60
|
21.80
|
530,200
|
|
|
6/13/2025
|
-0.40 / -1.82%
|
21.95
|
21.95
|
21.55
|
21.60
|
21.69
|
21.60
|
532,800
|
|
|
6/12/2025
|
+0.10 / +0.46%
|
21.75
|
22.00
|
21.60
|
22.00
|
21.83
|
22.00
|
463,700
|
|
|
6/11/2025
|
-0.05 / -0.23%
|
21.85
|
21.90
|
21.45
|
21.90
|
21.66
|
21.90
|
1,052,400
|
|
|
6/10/2025
|
+0.20 / +0.92%
|
21.70
|
21.95
|
21.40
|
21.95
|
21.54
|
21.95
|
594,400
|
|
|
6/9/2025
|
+0.15 / +0.69%
|
21.45
|
21.75
|
21.25
|
21.75
|
21.41
|
21.75
|
517,100
|
|
|
6/6/2025
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.35
|
21.60
|
21.53
|
21.60
|
771,500
|
|
|
6/5/2025
|
-0.40 / -1.81%
|
22.15
|
22.20
|
21.70
|
21.70
|
22.00
|
21.70
|
741,500
|
|
|
6/4/2025
|
-0.20 / -0.90%
|
22.05
|
22.30
|
22.05
|
22.10
|
22.16
|
22.10
|
744,300
|
|
|
6/3/2025
|
+0.20 / +0.90%
|
22.35
|
22.35
|
21.95
|
22.30
|
22.09
|
22.30
|
721,680
|
|
|
6/2/2025
|
-0.35 / -1.56%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.23
|
22.10
|
572,036
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|