CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	25.77	25.83	25.64	25.69	25.69	-0.31%	490,164
Jul 1, 2026	25.75	25.88	25.68	25.77	25.77	-0.66%	828,845
Jun 30, 2026	26.09	26.09	25.86	25.94	25.94	-0.15%	804,960
Jun 29, 2026	26.07	26.07	25.88	25.98	25.98	0.23%	480,020
Jun 26, 2026	25.97	25.97	25.84	25.92	25.92	-1.33%	291,775
Jun 25, 2026	26.12	26.31	26.04	26.27	26.27	0.73%	745,779
Jun 24, 2026	26.24	26.35	26.15	26.21	26.08	-1.80%	398,581
Jun 23, 2026	26.67	26.76	26.60	26.69	26.56	-1.04%	456,915
Jun 22, 2026	26.92	27.00	26.80	26.97	26.84	-0.85%	473,058
Jun 18, 2026	27.12	27.21	26.83	27.20	27.07	0.07%	494,408
Jun 17, 2026	27.38	27.74	27.18	27.18	27.05	-0.69%	513,165
Jun 16, 2026	27.33	27.49	27.17	27.37	27.23	-1.76%	554,252
Jun 15, 2026	27.74	27.88	27.60	27.86	27.72	-1.38%	453,734
Jun 12, 2026	28.51	28.67	28.19	28.25	28.11	-1.22%	484,224
Jun 11, 2026	29.04	29.26	28.53	28.60	28.46	-1.85%	291,336
Jun 10, 2026	28.91	29.33	28.88	29.14	29.00	0.90%	500,137
Jun 9, 2026	28.92	28.94	28.47	28.88	28.74	-1.06%	496,747
Jun 8, 2026	29.01	29.39	29.01	29.19	29.05	0.52%	402,198
Jun 5, 2026	29.30	29.40	28.98	29.04	28.90	-1.49%	336,601
Jun 4, 2026	29.40	29.56	29.31	29.48	29.33	-1.40%	563,063
Jun 3, 2026	29.95	30.05	29.72	29.90	29.75	0.54%	391,368
Jun 2, 2026	29.54	29.81	29.45	29.74	29.59	0.54%	502,277
Jun 1, 2026	29.20	30.02	29.20	29.58	29.43	2.42%	805,357
May 29, 2026	28.83	29.02	28.55	28.88	28.74	-0.86%	561,351
May 28, 2026	29.38	29.44	28.73	29.13	28.99	-0.34%	564,088
May 27, 2026	29.14	29.48	29.08	29.23	29.09	-2.04%	560,838
May 26, 2026	29.82	30.05	29.76	29.84	29.69	-2.32%	912,431
May 22, 2026	30.80	31.02	30.49	30.70	30.40	-0.78%	603,376
May 21, 2026	31.78	31.89	30.61	30.94	30.64	-1.34%	357,099
May 20, 2026	32.06	32.06	31.01	31.36	31.05	-3.03%	508,527
May 19, 2026	32.32	32.48	32.06	32.34	32.02	0.65%	887,271
May 18, 2026	31.89	32.76	31.89	32.13	31.81	0.34%	799,754
May 15, 2026	31.75	32.09	31.65	32.02	31.71	1.01%	746,649
May 14, 2026	31.56	31.75	31.46	31.70	31.39	0.03%	318,933
May 13, 2026	32.06	32.26	31.69	31.69	31.38	-0.94%	393,423
May 12, 2026	31.93	32.18	31.80	31.99	31.68	2.27%	889,234
May 11, 2026	31.08	31.44	31.03	31.28	30.97	1.82%	381,074
May 8, 2026	30.49	30.94	30.49	30.72	30.42	-0.39%	399,918
May 7, 2026	30.26	30.99	29.81	30.84	30.54	-	386,287
May 6, 2026	31.22	31.31	30.79	30.84	30.54	-4.31%	1,034,963
May 5, 2026	32.18	32.31	32.05	32.23	31.91	-1.17%	373,687
May 4, 2026	32.16	32.71	31.97	32.61	32.29	1.78%	464,255
May 1, 2026	32.21	32.28	31.83	32.04	31.73	-0.96%	510,473
Apr 30, 2026	32.06	32.68	32.03	32.35	32.03	-0.55%	317,269
Apr 29, 2026	32.00	32.55	32.00	32.53	32.21	3.73%	504,174
Apr 28, 2026	31.01	31.36	30.88	31.36	31.05	2.02%	404,919
Apr 27, 2026	30.40	30.92	30.37	30.74	30.44	2.13%	553,369
Apr 24, 2026	30.17	30.41	30.06	30.25	29.80	-0.23%	1,169,338
Apr 23, 2026	29.86	30.44	29.77	30.32	29.87	2.02%	427,679
Apr 22, 2026	29.53	29.83	29.53	29.72	29.28	0.61%	501,043