CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	27.72	27.86	27.46	27.56	27.56	-1.61%	269,520
Jan 15, 2026	28.14	28.14	27.95	28.01	28.01	-1.20%	338,358
Jan 14, 2026	28.14	28.35	28.14	28.35	28.35	1.36%	199,847
Jan 13, 2026	28.09	28.09	27.92	27.97	27.97	-	171,348
Jan 12, 2026	27.87	28.12	27.87	27.97	27.97	0.47%	348,546
Jan 9, 2026	27.77	28.03	27.71	27.84	27.84	1.09%	639,288
Jan 8, 2026	27.35	27.61	27.35	27.54	27.54	0.15%	508,450
Jan 7, 2026	27.63	27.63	27.44	27.50	27.50	-0.72%	338,717
Jan 6, 2026	27.63	27.75	27.59	27.70	27.70	0.65%	486,884
Jan 5, 2026	27.51	27.63	27.45	27.52	27.52	1.33%	365,027
Jan 2, 2026	27.32	27.40	27.16	27.16	27.16	-0.37%	633,682
Dec 31, 2025	27.20	27.32	27.06	27.26	27.26	0.55%	579,146
Dec 30, 2025	27.09	27.27	27.03	27.11	27.11	-0.18%	315,848
Dec 29, 2025	27.53	27.53	27.06	27.16	27.16	-2.02%	466,619
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