CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	27.47	27.75	27.47	27.72	27.72	1.65%	315,105
Dec 24, 2025	27.33	27.36	27.17	27.27	27.27	-0.37%	259,387
Dec 23, 2025	27.25	27.42	27.23	27.37	27.37	0.07%	288,104
Dec 22, 2025	27.31	27.40	27.28	27.35	27.25	0.55%	735,430
Dec 19, 2025	27.16	27.31	27.16	27.20	27.10	-0.11%	315,242
Dec 18, 2025	27.03	27.23	27.00	27.23	27.13	0.67%	390,111
Dec 17, 2025	27.02	27.14	26.97	27.05	26.95	0.07%	279,515
Dec 16, 2025	26.85	27.04	26.85	27.03	26.93	0.48%	324,978
Dec 15, 2025	26.96	26.97	26.85	26.90	26.80	0.52%	219,050
Dec 12, 2025	27.00	27.00	26.62	26.76	26.66	-0.30%	648,772
Dec 11, 2025	26.75	26.86	26.63	26.84	26.74	0.86%	190,399
Dec 10, 2025	26.52	26.66	26.45	26.61	26.51	-0.26%	199,574
Dec 9, 2025	26.58	26.68	26.55	26.68	26.58	0.11%	299,310
Dec 8, 2025	26.58	26.77	26.51	26.65	26.55	0.11%	360,683
Dec 5, 2025	26.80	26.88	26.55	26.62	26.52	-1.22%	387,172
Dec 4, 2025	27.06	27.06	26.88	26.95	26.85	-0.19%	311,307
Dec 3, 2025	27.15	27.24	27.00	27.00	26.90	-0.70%	296,892
Dec 2, 2025	27.20	27.20	27.01	27.19	27.09	-0.04%	418,228
Dec 1, 2025	27.27	27.30	27.11	27.20	27.10	-0.40%	317,456
Nov 28, 2025	27.50	27.50	27.26	27.31	27.21	0.55%	101,589
Nov 26, 2025	26.94	27.25	26.94	27.16	27.06	0.82%	483,107
Nov 25, 2025	27.00	27.00	26.87	26.94	26.84	0.64%	253,120
Nov 24, 2025	26.65	27.01	26.60	26.77	26.67	-0.19%	1,147,639
Nov 21, 2025	26.76	26.90	26.57	26.82	26.72	-0.33%	429,082
Nov 20, 2025	27.25	27.25	26.83	26.91	26.71	-1.39%	219,491
Nov 19, 2025	27.39	27.39	27.19	27.29	27.09	-0.51%	235,758
Nov 18, 2025	27.35	27.49	27.26	27.43	27.23	0.04%	185,584
Nov 17, 2025	27.27	27.53	27.27	27.42	27.22	0.55%	238,301
Nov 14, 2025	27.42	27.44	27.15	27.27	27.07	-0.55%	287,797
Nov 13, 2025	27.55	27.61	27.41	27.42	27.22	0.07%	208,839
Nov 12, 2025	27.33	27.43	27.29	27.40	27.20	-0.18%	234,644
Nov 11, 2025	27.39	27.45	27.31	27.45	27.25	-1.05%	313,228
Nov 10, 2025	27.05	27.80	27.05	27.74	27.54	2.70%	261,943
Nov 7, 2025	26.90	27.04	26.90	27.01	26.81	0.48%	167,690
Nov 6, 2025	27.01	27.01	26.79	26.88	26.68	-1.32%	360,324
Nov 5, 2025	27.05	27.27	27.01	27.24	27.04	1.00%	320,658
Nov 4, 2025	27.09	27.11	26.94	26.97	26.77	-1.14%	347,054
Nov 3, 2025	27.22	27.37	27.18	27.28	27.08	0.18%	711,351
Oct 31, 2025	27.24	27.28	27.13	27.23	27.03	-0.07%	849,133
Oct 30, 2025	27.21	27.56	27.12	27.25	27.05	0.44%	1,416,825
Oct 29, 2025	26.95	27.16	26.95	27.13	26.93	0.86%	308,287
Oct 28, 2025	26.94	27.05	26.76	26.90	26.70	-0.70%	310,100
Oct 27, 2025	27.49	27.50	26.94	27.09	26.79	-1.60%	452,310
Oct 24, 2025	27.91	27.91	27.53	27.53	27.23	-1.50%	435,766
Oct 23, 2025	28.16	28.35	27.90	27.95	27.64	-0.92%	221,744
Oct 22, 2025	28.51	28.51	28.14	28.21	27.90	-0.98%	183,207
Oct 21, 2025	28.43	28.58	28.43	28.49	28.18	-1.01%	175,302
Oct 20, 2025	28.60	28.81	28.54	28.78	28.46	0.95%	161,588
Oct 17, 2025	28.93	28.93	28.43	28.51	28.20	-2.40%	264,145
Oct 16, 2025	29.11	29.24	29.09	29.21	28.89	0.83%	250,702