CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	27.18	27.21	27.02	27.11	27.11	-0.29%	560,666
May 29, 2025	27.13	27.24	27.03	27.19	27.19	-0.22%	854,972
May 28, 2025	27.26	27.41	27.25	27.25	27.25	-0.04%	379,219
May 27, 2025	27.45	27.47	27.15	27.26	27.26	-0.76%	294,676
May 23, 2025	27.50	27.70	27.38	27.47	27.47	-0.54%	395,658
May 22, 2025	27.54	27.72	27.54	27.62	27.62	0.04%	245,174
May 21, 2025	27.60	27.72	27.47	27.61	27.61	0.07%	296,001
May 20, 2025	27.64	27.70	27.49	27.59	27.59	-0.43%	523,531
May 19, 2025	27.60	27.84	27.59	27.71	27.71	0.73%	620,323
May 16, 2025	27.39	27.60	27.34	27.51	27.51	0.44%	336,224
May 15, 2025	27.35	27.53	27.28	27.39	27.39	-0.83%	1,240,827
May 14, 2025	27.87	27.87	27.57	27.62	27.62	-0.83%	334,111
May 13, 2025	27.70	27.87	27.69	27.85	27.85	0.65%	592,695
May 12, 2025	27.50	27.69	27.50	27.67	27.67	-0.14%	580,233
May 9, 2025	27.62	27.76	27.61	27.71	27.71	0.69%	257,995
May 8, 2025	27.55	27.66	27.51	27.52	27.52	-0.47%	233,563
May 7, 2025	27.70	27.71	27.52	27.65	27.65	-0.32%	200,729
May 6, 2025	27.52	27.76	27.52	27.74	27.74	1.35%	334,394
May 5, 2025	27.31	27.41	27.22	27.37	27.37	0.22%	398,083
May 2, 2025	27.57	27.57	27.25	27.31	27.31	-1.48%	542,263
May 1, 2025	28.00	28.05	27.62	27.72	27.72	-1.21%	878,814
Apr 30, 2025	28.20	28.20	28.02	28.06	28.06	-0.57%	343,008
Apr 29, 2025	28.17	28.24	28.09	28.22	28.22	-0.11%	517,135
Apr 28, 2025	28.19	28.35	28.15	28.25	28.25	-0.18%	225,614
Apr 25, 2025	28.34	28.37	28.22	28.30	28.30	0.11%	338,803
Apr 24, 2025	28.20	28.29	28.04	28.27	28.27	1.36%	725,895
Apr 23, 2025	28.18	28.19	27.81	27.89	27.89	-0.89%	350,190
Apr 22, 2025	28.15	28.25	28.07	28.14	28.14	0.14%	518,057
Apr 21, 2025	28.17	28.26	28.00	28.10	28.10	0.04%	387,096
Apr 17, 2025	28.19	28.20	27.98	28.09	28.09	-0.14%	518,572
Apr 16, 2025	28.04	28.20	27.98	28.13	28.13	0.79%	225,414
Apr 15, 2025	27.85	28.00	27.81	27.91	27.91	0.47%	320,945
Apr 14, 2025	27.69	27.89	27.61	27.78	27.78	1.05%	364,767
Apr 11, 2025	27.67	27.67	27.37	27.49	27.49	-0.76%	645,545
Apr 10, 2025	27.81	27.94	27.66	27.70	27.70	-0.50%	1,253,956
Apr 9, 2025	27.90	28.11	27.47	27.84	27.84	-0.85%	1,172,419
Apr 8, 2025	28.05	28.13	27.91	28.08	28.08	-0.11%	1,068,888
Apr 7, 2025	28.65	28.65	28.10	28.11	28.11	-2.56%	1,426,939
Apr 4, 2025	29.38	29.38	28.81	28.85	28.85	-1.97%	3,125,124
Apr 3, 2025	29.40	29.53	29.25	29.43	29.43	-1.57%	1,139,487
Apr 2, 2025	29.84	29.90	29.78	29.90	29.90	0.44%	1,273,543
Apr 1, 2025	29.64	29.78	29.61	29.77	29.77	0.57%	521,662
Mar 31, 2025	29.62	29.62	29.43	29.60	29.60	0.58%	618,324
Mar 28, 2025	29.38	29.57	29.38	29.43	29.43	0.62%	480,133
Mar 27, 2025	29.08	29.33	29.04	29.25	29.25	-	417,062
Mar 26, 2025	29.38	29.38	29.11	29.25	29.25	-0.81%	450,684
Mar 25, 2025	29.35	29.62	29.35	29.49	29.37	0.65%	416,459
Mar 24, 2025	29.64	29.66	29.23	29.30	29.18	-1.25%	791,307
Mar 21, 2025	30.00	30.00	29.51	29.67	29.55	-0.84%	610,498
Mar 20, 2025	30.02	30.12	29.86	29.92	29.80	-0.10%	464,776