CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.64	29.15	28.28	29.15	29.15	-0.31%	882,429
Oct 1, 2026	28.84	29.29	28.84	29.24	29.24	1.39%	2,020,078
Sep 30, 2026	29.07	29.14	28.76	28.84	28.84	1.80%	694,929
Sep 29, 2026	28.35	28.55	28.21	28.33	28.33	-1.84%	326,136
Sep 28, 2026	29.07	29.23	28.48	28.86	28.86	-0.28%	453,249
Sep 25, 2026	29.11	29.33	28.62	28.94	28.94	-2.03%	621,212
Sep 24, 2026	29.55	30.26	29.44	29.67	29.54	-0.10%	347,140
Sep 23, 2026	29.44	29.72	29.21	29.70	29.57	2.24%	511,889
Sep 22, 2026	28.99	29.42	28.89	29.05	28.92	-0.38%	625,567
Sep 21, 2026	29.36	29.40	28.88	29.16	29.03	-2.25%	778,294
Sep 18, 2026	30.08	30.26	29.73	29.83	29.70	-0.50%	393,685
Sep 17, 2026	29.80	30.24	29.80	29.98	29.85	-2.22%	478,657
Sep 16, 2026	31.01	31.07	30.23	30.66	30.53	-1.10%	1,164,604
Sep 15, 2026	30.66	31.15	30.66	31.00	30.86	2.34%	1,672,735
Sep 14, 2026	30.86	31.13	29.95	30.29	30.16	-	1,510,904
Sep 11, 2026	30.17	30.54	30.07	30.29	30.16	-2.54%	820,296
Sep 10, 2026	30.33	31.11	30.30	31.08	30.94	4.30%	1,265,818
Sep 9, 2026	29.45	29.85	29.42	29.80	29.67	2.90%	601,989
Sep 8, 2026	28.77	29.01	28.61	28.96	28.83	1.83%	977,927
Sep 4, 2026	28.16	28.53	27.98	28.44	28.32	0.18%	990,136
Sep 3, 2026	28.53	28.85	28.39	28.39	28.27	-1.90%	603,250
Sep 2, 2026	28.81	29.19	28.71	28.94	28.81	-0.48%	1,030,766
Sep 1, 2026	28.53	29.12	28.50	29.08	28.95	2.87%	890,048
Aug 31, 2026	27.96	28.36	27.96	28.27	28.15	2.72%	822,748
Aug 28, 2026	27.41	27.65	27.38	27.52	27.40	0.15%	436,813
Aug 27, 2026	27.07	27.63	27.02	27.48	27.36	1.82%	254,103
Aug 26, 2026	26.87	27.31	26.87	26.99	26.87	0.41%	765,071
Aug 25, 2026	27.38	27.49	26.95	27.01	26.76	-3.16%	269,207
Aug 24, 2026	28.42	28.42	27.82	27.89	27.63	-2.31%	320,679
Aug 21, 2026	28.65	28.75	28.53	28.55	28.29	0.25%	365,573
Aug 20, 2026	28.50	28.62	28.35	28.48	28.22	1.28%	229,373
Aug 19, 2026	27.99	28.32	27.97	28.12	27.86	0.68%	362,906
Aug 18, 2026	28.00	28.11	27.85	27.93	27.67	0.18%	345,355
Aug 17, 2026	27.40	27.96	27.40	27.88	27.62	2.54%	414,517
Aug 14, 2026	26.74	27.23	26.71	27.19	26.94	0.93%	362,506
Aug 13, 2026	26.88	27.19	26.64	26.94	26.69	-0.77%	194,913
Aug 12, 2026	27.12	27.26	27.08	27.15	26.90	-0.11%	309,621
Aug 11, 2026	26.85	27.22	26.76	27.18	26.93	0.70%	256,635
Aug 10, 2026	26.40	27.11	26.40	26.99	26.74	4.33%	636,947
Aug 7, 2026	25.75	26.17	25.75	25.87	25.63	-0.73%	350,902
Aug 6, 2026	25.56	26.12	25.56	26.06	25.82	2.12%	661,789
Aug 5, 2026	25.67	25.71	25.43	25.52	25.29	0.28%	830,450
Aug 4, 2026	25.66	25.68	25.39	25.45	25.22	-2.97%	762,907
Aug 3, 2026	25.90	26.49	25.90	26.23	25.99	-3.35%	412,500
Jul 31, 2026	27.32	27.34	27.00	27.14	26.89	0.41%	387,168
Jul 30, 2026	27.00	27.15	26.95	27.03	26.78	-0.63%	436,016
Jul 29, 2026	27.22	27.30	26.88	27.20	26.95	3.34%	445,383
Jul 28, 2026	26.60	26.71	26.09	26.32	26.08	-1.28%	275,420
Jul 27, 2026	27.40	27.40	26.79	26.79	26.42	-4.73%	629,362
Jul 24, 2026	28.23	28.23	27.83	28.12	27.73	-1.88%	524,561