|
Closing price on 8/28/2025
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.65 |
| Volume |
346,800 |
| Split-adjusted Price |
20.34 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.65
|
20.85
|
20.83
|
20.34
|
346,800
|
|
|
8/27/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.65
|
20.90
|
20.82
|
20.39
|
312,200
|
|
|
8/26/2025
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.89
|
20.39
|
425,634
|
|
|
8/25/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
21.00
|
20.86
|
20.49
|
383,800
|
|
|
8/22/2025
|
0.00 / 0.00%
|
20.55
|
21.00
|
20.55
|
21.00
|
20.87
|
20.49
|
386,500
|
|
|
8/21/2025
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.90
|
21.00
|
20.94
|
20.49
|
303,900
|
|
|
8/20/2025
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.50
|
20.90
|
20.71
|
20.39
|
334,900
|
|
|
8/19/2025
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.85
|
20.85
|
21.19
|
20.34
|
346,600
|
|
|
8/18/2025
|
+0.55 / +2.66%
|
20.90
|
21.25
|
20.70
|
21.25
|
20.85
|
20.73
|
415,500
|
|
|
8/15/2025
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.65
|
20.70
|
20.80
|
20.20
|
259,900
|
|
|
8/14/2025
|
-0.20 / -0.94%
|
21.35
|
21.40
|
21.00
|
21.00
|
21.19
|
20.49
|
400,000
|
|
|
8/13/2025
|
-0.15 / -0.70%
|
21.45
|
21.50
|
21.20
|
21.20
|
21.28
|
20.68
|
319,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.20
|
21.35
|
21.29
|
20.83
|
336,900
|
|
|
8/11/2025
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.35
|
21.35
|
21.40
|
20.83
|
320,900
|
|
|
8/8/2025
|
-0.15 / -0.70%
|
21.55
|
21.55
|
21.30
|
21.40
|
21.46
|
20.88
|
323,100
|
|
|
8/7/2025
|
-0.10 / -0.46%
|
21.65
|
21.65
|
21.50
|
21.55
|
21.55
|
21.02
|
308,300
|
|
|
8/6/2025
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.50
|
21.65
|
21.60
|
21.12
|
313,200
|
|
|
8/5/2025
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.55
|
21.70
|
21.66
|
21.17
|
324,000
|
|
|
8/4/2025
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.55
|
21.75
|
21.69
|
21.22
|
330,900
|
|
|
8/1/2025
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.65
|
21.75
|
21.76
|
21.22
|
202,800
|
|
|
7/31/2025
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.70
|
21.80
|
21.78
|
21.27
|
307,500
|
|
|
7/30/2025
|
-0.15 / -0.68%
|
21.95
|
21.95
|
21.50
|
21.80
|
21.72
|
21.27
|
308,400
|
|
|
7/29/2025
|
-0.15 / -0.68%
|
22.00
|
22.05
|
21.50
|
21.95
|
21.85
|
21.41
|
351,000
|
|
|
7/28/2025
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.98
|
21.56
|
333,600
|
|
|
7/25/2025
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.97
|
21.46
|
296,000
|
|
|
7/24/2025
|
-0.15 / -0.68%
|
22.25
|
22.25
|
21.90
|
22.05
|
22.09
|
21.51
|
303,900
|
|
|
7/23/2025
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.95
|
22.20
|
22.06
|
21.66
|
350,200
|
|
|
7/22/2025
|
+0.40 / +1.82%
|
21.90
|
22.55
|
21.75
|
22.40
|
22.18
|
21.85
|
3,178,751
|
|
|
7/21/2025
|
+0.05 / +0.23%
|
22.00
|
22.60
|
21.95
|
22.00
|
22.32
|
21.46
|
1,277,200
|
|
|
7/18/2025
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.80
|
21.95
|
22.00
|
21.41
|
339,900
|
|
|