CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.49	30.94	30.49	30.72	30.72	-0.39%	399,705
May 7, 2026	30.26	30.99	29.81	30.84	30.84	-	385,846
May 6, 2026	31.22	31.31	30.79	30.84	30.84	-4.31%	1,034,948
May 5, 2026	32.18	32.31	32.05	32.23	32.23	-1.17%	373,687
May 4, 2026	32.16	32.71	31.97	32.61	32.61	1.78%	464,237
May 1, 2026	32.21	32.28	31.83	32.04	32.04	-0.96%	510,273
Apr 30, 2026	32.06	32.68	32.03	32.35	32.35	-0.55%	316,666
Apr 29, 2026	32.00	32.55	32.00	32.53	32.53	3.73%	504,174
Apr 28, 2026	31.01	31.36	30.88	31.36	31.36	2.02%	404,893
Apr 27, 2026	30.40	30.92	30.37	30.74	30.74	1.62%	553,369
Apr 24, 2026	30.17	30.41	30.06	30.25	30.10	-0.23%	1,169,338
Apr 23, 2026	29.86	30.44	29.77	30.32	30.17	2.02%	427,679
Apr 22, 2026	29.53	29.83	29.53	29.72	29.57	0.61%	501,043
Apr 21, 2026	29.02	29.59	28.92	29.54	29.39	2.21%	350,396
Apr 20, 2026	28.70	29.07	28.65	28.90	28.76	1.83%	1,444,012
Apr 17, 2026	28.48	28.51	27.74	28.38	28.24	-4.19%	968,054
Apr 16, 2026	29.49	29.88	29.48	29.62	29.47	1.09%	1,046,503
Apr 15, 2026	29.31	29.49	29.19	29.30	29.15	-0.17%	518,863
Apr 14, 2026	29.68	29.78	29.22	29.35	29.20	-1.41%	610,874
Apr 13, 2026	30.25	30.35	29.65	29.77	29.62	1.85%	1,568,471
Apr 10, 2026	29.34	29.58	29.14	29.23	29.09	-0.71%	214,566
Apr 9, 2026	29.47	29.71	29.00	29.44	29.29	1.03%	475,326
Apr 8, 2026	28.61	29.32	28.55	29.14	29.00	-5.24%	751,833
Apr 7, 2026	31.13	31.26	30.50	30.75	30.60	-0.68%	743,006
Apr 6, 2026	30.90	31.28	30.67	30.96	30.81	0.72%	916,014
Apr 2, 2026	30.70	30.86	29.62	30.74	30.59	4.31%	2,728,387
Apr 1, 2026	29.64	29.75	29.33	29.47	29.32	-2.48%	1,195,513
Mar 31, 2026	30.52	30.60	29.90	30.22	30.07	-1.31%	1,020,226
Mar 30, 2026	30.55	30.81	30.43	30.62	30.47	1.66%	975,607
Mar 27, 2026	29.80	30.27	29.80	30.12	29.97	2.52%	1,127,738
Mar 26, 2026	28.50	29.60	28.50	29.38	29.23	1.14%	522,224
Mar 25, 2026	28.57	29.41	28.52	29.05	28.76	-0.58%	2,626,427
Mar 24, 2026	29.17	29.47	29.07	29.22	28.92	1.25%	703,098
Mar 23, 2026	29.17	29.45	28.58	28.86	28.57	-4.97%	1,409,779
Mar 20, 2026	30.38	30.49	30.04	30.37	30.06	0.13%	1,502,365
Mar 19, 2026	30.66	30.79	30.01	30.33	30.02	-1.62%	742,602
Mar 18, 2026	30.84	30.92	30.65	30.83	30.52	0.62%	2,423,470
Mar 17, 2026	30.30	30.64	30.30	30.64	30.33	2.54%	466,094
Mar 16, 2026	30.30	30.37	29.82	29.88	29.58	-1.84%	469,624
Mar 13, 2026	30.49	30.52	30.29	30.44	30.13	-0.16%	846,558
Mar 12, 2026	30.63	30.66	30.37	30.49	30.18	0.73%	543,459
Mar 11, 2026	30.38	30.43	30.22	30.27	29.96	-0.53%	275,124
Mar 10, 2026	30.45	30.47	30.17	30.43	30.12	1.20%	379,288
Mar 9, 2026	30.35	30.50	29.89	30.07	29.77	-0.50%	1,463,746
Mar 6, 2026	30.23	30.41	30.17	30.22	29.91	0.47%	570,436
Mar 5, 2026	30.15	30.22	30.01	30.08	29.78	-0.20%	413,771
Mar 4, 2026	29.84	30.22	29.84	30.14	29.84	1.41%	596,255
Mar 3, 2026	29.82	29.90	29.60	29.72	29.42	-1.91%	2,110,106
Mar 2, 2026	30.37	30.40	30.01	30.30	29.99	0.20%	290,629
Feb 27, 2026	30.32	30.32	30.07	30.24	29.93	0.83%	436,986