CTEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	85.68	85.78	83.86	83.86	83.86	-3.23%	1,965
Jun 4, 2026	85.23	86.66	85.23	86.66	86.66	0.35%	7,597
Jun 3, 2026	86.09	86.36	86.09	86.36	86.36	-0.41%	1,455
Jun 2, 2026	86.72	86.72	86.72	86.72	86.72	1.30%	66
Jun 1, 2026	85.51	85.82	85.10	85.61	85.61	0.68%	6,925
May 29, 2026	85.03	85.03	85.03	85.03	85.02	0.71%	201
May 28, 2026	84.43	84.43	84.43	84.43	84.42	-0.07%	96
May 27, 2026	85.00	85.00	84.48	84.48	84.48	-0.03%	433
May 26, 2026	84.38	84.51	84.21	84.51	84.51	4.95%	510
May 22, 2026	80.52	80.52	80.52	80.52	80.52	-0.09%	77
May 21, 2026	79.63	80.60	79.63	80.60	80.60	0.52%	145
May 20, 2026	79.65	80.24	79.62	80.18	80.18	2.19%	2,919
May 19, 2026	79.32	79.32	78.46	78.46	78.46	-1.54%	5,074
May 18, 2026	80.00	80.00	79.70	79.70	79.69	-1.23%	401
May 15, 2026	81.13	81.21	80.69	80.69	80.69	-2.28%	1,404
May 14, 2026	82.59	82.71	82.54	82.57	82.57	0.87%	541
May 13, 2026	81.49	81.86	81.49	81.86	81.86	0.67%	169
May 12, 2026	80.76	81.32	80.70	81.32	81.32	-1.29%	649
May 11, 2026	82.23	82.38	82.23	82.38	82.38	0.91%	543
May 8, 2026	81.64	81.64	81.64	81.64	81.64	0.92%	122
May 7, 2026	80.89	80.89	80.89	80.89	80.89	-1.34%	245
May 6, 2026	82.00	82.00	82.00	82.00	82.00	2.64%	211
May 5, 2026	79.61	80.22	79.61	79.89	79.89	2.36%	673
May 4, 2026	78.05	78.05	78.05	78.05	78.05	-0.19%	252
May 1, 2026	78.45	78.73	78.10	78.20	78.20	0.61%	604
Apr 30, 2026	77.00	77.72	76.91	77.72	77.72	1.82%	314
Apr 29, 2026	77.06	77.06	76.34	76.34	76.33	-0.04%	13,198
Apr 28, 2026	77.05	77.05	76.36	76.36	76.36	-1.82%	358
Apr 27, 2026	77.44	77.78	77.44	77.78	77.78	0.25%	131
Apr 24, 2026	77.60	77.77	77.59	77.59	77.59	0.29%	555
Apr 23, 2026	77.47	77.47	76.49	77.36	77.36	-0.67%	1,164
Apr 22, 2026	77.46	77.88	77.46	77.88	77.88	0.60%	414
Apr 21, 2026	78.30	78.33	77.41	77.41	77.41	-0.85%	3,758
Apr 20, 2026	78.03	78.08	77.01	78.08	78.08	0.30%	2,457
Apr 17, 2026	77.18	77.84	77.18	77.84	77.84	2.28%	2,226
Apr 16, 2026	76.49	76.55	76.11	76.11	76.11	-0.77%	15,365
Apr 15, 2026	76.50	76.70	76.50	76.70	76.70	-0.33%	272
Apr 14, 2026	76.00	76.99	76.00	76.95	76.95	1.91%	1,376
Apr 13, 2026	74.43	75.51	74.43	75.51	75.51	1.88%	1,248
Apr 10, 2026	74.23	74.23	74.04	74.12	74.12	-0.43%	441
Apr 9, 2026	73.13	74.44	73.13	74.44	74.44	1.74%	347
Apr 8, 2026	73.70	73.70	73.16	73.16	73.16	5.24%	203
Apr 7, 2026	69.15	69.52	68.90	69.52	69.52	0.22%	8,731
Apr 6, 2026	68.99	69.37	68.99	69.37	69.37	0.90%	616
Apr 2, 2026	67.00	69.63	67.00	68.74	68.74	-0.81%	8,044
Apr 1, 2026	69.71	69.71	69.30	69.30	69.30	2.06%	3,578
Mar 31, 2026	67.38	67.93	67.38	67.91	67.91	4.03%	1,220
Mar 30, 2026	66.10	66.15	65.02	65.28	65.28	-2.70%	22,047
Mar 27, 2026	67.60	67.73	66.87	67.09	67.09	-1.30%	6,298
Mar 26, 2026	69.88	69.88	67.98	67.98	67.97	-4.21%	11,020