CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	28.57	29.41	28.52	29.05	29.05	-0.58%	2,626,363
Mar 24, 2026	29.17	29.47	29.07	29.22	29.22	1.25%	694,224
Mar 23, 2026	29.17	29.45	28.58	28.86	28.86	-4.97%	1,409,745
Mar 20, 2026	30.38	30.49	30.04	30.37	30.37	0.13%	1,501,104
Mar 19, 2026	30.66	30.79	30.01	30.33	30.33	-1.62%	742,602
Mar 18, 2026	30.84	30.92	30.65	30.83	30.83	0.62%	2,421,915
Mar 17, 2026	30.30	30.64	30.30	30.64	30.64	2.54%	466,094
Mar 16, 2026	30.30	30.37	29.82	29.88	29.88	-1.84%	469,555
Mar 13, 2026	30.49	30.52	30.29	30.44	30.44	-0.16%	846,557
Mar 12, 2026	30.63	30.66	30.37	30.49	30.49	0.73%	543,258
Mar 11, 2026	30.38	30.43	30.22	30.27	30.27	-0.53%	275,124
Mar 10, 2026	30.45	30.47	30.17	30.43	30.43	1.20%	378,935
Mar 9, 2026	30.35	30.50	29.89	30.07	30.07	-0.50%	1,463,146
Mar 6, 2026	30.23	30.41	30.17	30.22	30.22	0.47%	570,435
Mar 5, 2026	30.15	30.22	30.01	30.08	30.08	-0.20%	413,771
Mar 4, 2026	29.84	30.22	29.84	30.14	30.14	1.41%	596,205
Mar 3, 2026	29.82	29.90	29.60	29.72	29.72	-1.91%	2,106,917
Mar 2, 2026	30.37	30.40	30.01	30.30	30.30	0.20%	290,629
Feb 27, 2026	30.32	30.32	30.07	30.24	30.24	0.83%	436,981
Feb 26, 2026	29.88	30.03	29.76	29.99	29.99	0.20%	185,811
Feb 25, 2026	29.85	30.03	29.76	29.93	29.93	0.20%	254,104
Feb 24, 2026	29.80	29.90	29.71	29.87	29.87	-0.47%	134,675
Feb 23, 2026	29.91	30.04	29.87	30.01	29.86	0.70%	368,342
Feb 20, 2026	29.79	29.87	29.60	29.80	29.65	0.10%	362,574
Feb 19, 2026	29.67	29.86	29.66	29.77	29.62	0.71%	588,537
Feb 18, 2026	29.48	29.62	29.47	29.56	29.41	1.58%	526,069
Feb 17, 2026	29.02	29.19	29.02	29.10	28.95	0.94%	219,496
Feb 13, 2026	28.79	28.91	28.79	28.83	28.69	0.49%	200,974
Feb 12, 2026	28.98	28.98	28.64	28.69	28.55	-0.86%	292,746
Feb 11, 2026	28.92	29.06	28.85	28.94	28.80	0.73%	208,668
Feb 10, 2026	28.69	28.87	28.69	28.73	28.59	0.21%	524,530
Feb 9, 2026	28.40	28.67	28.34	28.67	28.53	1.20%	2,567,113
Feb 6, 2026	28.11	28.44	28.11	28.33	28.19	0.78%	280,592
Feb 5, 2026	28.19	28.19	28.00	28.11	27.97	-0.81%	163,193
Feb 4, 2026	28.17	28.44	28.13	28.34	28.20	1.03%	323,651
Feb 3, 2026	27.85	28.09	27.78	28.05	27.91	1.52%	221,135
Feb 2, 2026	27.78	27.86	27.54	27.63	27.49	-1.50%	493,994
Jan 30, 2026	28.58	28.68	27.72	28.05	27.91	-3.31%	411,358
Jan 29, 2026	29.15	29.43	28.65	29.01	28.86	0.42%	288,766
Jan 28, 2026	28.59	28.89	28.47	28.89	28.75	1.87%	346,547
Jan 27, 2026	28.28	28.41	28.13	28.36	28.22	-0.56%	443,160
Jan 26, 2026	28.40	28.80	28.40	28.52	28.28	1.13%	427,419
Jan 23, 2026	27.77	28.20	27.77	28.20	27.96	1.33%	193,706
Jan 22, 2026	27.53	27.89	27.52	27.83	27.59	0.69%	275,344
Jan 21, 2026	27.71	27.81	27.51	27.64	27.41	-0.40%	321,040
Jan 20, 2026	27.64	27.84	27.64	27.75	27.51	0.69%	427,389
Jan 16, 2026	27.72	27.86	27.46	27.56	27.33	-1.61%	269,520
Jan 15, 2026	28.14	28.14	27.95	28.01	27.77	-1.20%	338,376
Jan 14, 2026	28.14	28.35	28.14	28.35	28.11	1.36%	199,884
Jan 13, 2026	28.09	28.09	27.92	27.97	27.73	-	171,905