CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.51	28.67	28.19	28.25	28.25	-1.22%	480,446
Jun 11, 2026	29.04	29.26	28.53	28.60	28.60	-1.85%	291,329
Jun 10, 2026	28.91	29.33	28.88	29.14	29.14	0.90%	499,639
Jun 9, 2026	28.92	28.94	28.47	28.88	28.88	-1.06%	495,084
Jun 8, 2026	29.01	29.39	29.01	29.19	29.19	0.52%	400,798
Jun 5, 2026	29.30	29.40	28.98	29.04	29.04	-1.49%	336,358
Jun 4, 2026	29.40	29.56	29.31	29.48	29.48	-1.40%	563,060
Jun 3, 2026	29.95	30.05	29.72	29.90	29.90	0.54%	391,295
Jun 2, 2026	29.54	29.81	29.45	29.74	29.74	0.54%	502,026
Jun 1, 2026	29.20	30.02	29.20	29.58	29.58	2.42%	804,805
May 29, 2026	28.83	29.02	28.55	28.88	28.88	-0.86%	560,443
May 28, 2026	29.38	29.44	28.73	29.13	29.13	-0.34%	563,767
May 27, 2026	29.14	29.48	29.08	29.23	29.23	-2.04%	560,838
May 26, 2026	29.82	30.05	29.76	29.84	29.84	-2.32%	912,431
May 22, 2026	30.80	31.02	30.49	30.70	30.55	-0.78%	603,376
May 21, 2026	31.78	31.89	30.61	30.94	30.79	-1.34%	357,099
May 20, 2026	32.06	32.06	31.01	31.36	31.21	-3.03%	508,527
May 19, 2026	32.32	32.48	32.06	32.34	32.18	0.65%	887,271
May 18, 2026	31.89	32.76	31.89	32.13	31.97	0.34%	799,754
May 15, 2026	31.75	32.09	31.65	32.02	31.86	1.01%	746,649
May 14, 2026	31.56	31.75	31.46	31.70	31.55	0.03%	318,933
May 13, 2026	32.06	32.26	31.69	31.69	31.54	-0.94%	393,423
May 12, 2026	31.93	32.18	31.80	31.99	31.83	2.27%	889,234
May 11, 2026	31.08	31.44	31.03	31.28	31.13	1.82%	381,074
May 8, 2026	30.49	30.94	30.49	30.72	30.57	-0.39%	399,918
May 7, 2026	30.26	30.99	29.81	30.84	30.69	-	386,287
May 6, 2026	31.22	31.31	30.79	30.84	30.69	-4.31%	1,034,963
May 5, 2026	32.18	32.31	32.05	32.23	32.07	-1.17%	373,687
May 4, 2026	32.16	32.71	31.97	32.61	32.45	1.78%	464,255
May 1, 2026	32.21	32.28	31.83	32.04	31.88	-0.96%	510,473
Apr 30, 2026	32.06	32.68	32.03	32.35	32.19	-0.55%	317,269
Apr 29, 2026	32.00	32.55	32.00	32.53	32.37	3.73%	504,174
Apr 28, 2026	31.01	31.36	30.88	31.36	31.21	2.02%	404,919
Apr 27, 2026	30.40	30.92	30.37	30.74	30.59	2.13%	553,369
Apr 24, 2026	30.17	30.41	30.06	30.25	29.95	-0.23%	1,169,338
Apr 23, 2026	29.86	30.44	29.77	30.32	30.02	2.02%	427,679
Apr 22, 2026	29.53	29.83	29.53	29.72	29.43	0.61%	501,043
Apr 21, 2026	29.02	29.59	28.92	29.54	29.25	2.21%	350,396
Apr 20, 2026	28.70	29.07	28.65	28.90	28.62	1.83%	1,444,012
Apr 17, 2026	28.48	28.51	27.74	28.38	28.10	-4.19%	968,054
Apr 16, 2026	29.49	29.88	29.48	29.62	29.33	1.09%	1,046,503
Apr 15, 2026	29.31	29.49	29.19	29.30	29.01	-0.17%	518,863
Apr 14, 2026	29.68	29.78	29.22	29.35	29.06	-1.41%	610,874
Apr 13, 2026	30.25	30.35	29.65	29.77	29.48	1.85%	1,568,471
Apr 10, 2026	29.34	29.58	29.14	29.23	28.94	-0.71%	214,566
Apr 9, 2026	29.47	29.71	29.00	29.44	29.15	1.03%	475,326
Apr 8, 2026	28.61	29.32	28.55	29.14	28.85	-5.24%	751,833
Apr 7, 2026	31.13	31.26	30.50	30.75	30.45	-0.68%	743,006
Apr 6, 2026	30.90	31.28	30.67	30.96	30.66	0.72%	916,014
Apr 2, 2026	30.70	30.86	29.62	30.74	30.44	4.31%	2,728,387