CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	26.57	26.75	26.48	26.74	26.74	-0.07%	286,991
Jun 26, 2025	26.71	26.86	26.58	26.76	26.76	0.56%	466,646
Jun 25, 2025	26.60	26.72	26.55	26.61	26.61	-1.11%	334,249
Jun 24, 2025	27.14	27.14	26.80	26.91	26.66	-1.68%	413,459
Jun 23, 2025	27.64	27.72	27.27	27.37	27.12	-0.98%	300,025
Jun 20, 2025	27.65	27.82	27.56	27.64	27.38	-0.50%	226,364
Jun 18, 2025	27.82	27.95	27.67	27.78	27.52	-0.36%	306,462
Jun 17, 2025	28.27	28.28	27.83	27.88	27.62	-1.48%	340,988
Jun 16, 2025	28.03	28.30	28.02	28.30	28.04	1.32%	254,045
Jun 13, 2025	28.30	28.30	27.84	27.93	27.67	-0.75%	183,726
Jun 12, 2025	28.06	28.18	28.00	28.14	27.88	-0.07%	311,002
Jun 11, 2025	28.19	28.24	28.00	28.16	27.90	0.11%	195,627
Jun 10, 2025	28.14	28.22	27.94	28.13	27.87	-0.11%	234,005
Jun 9, 2025	28.11	28.19	28.01	28.16	27.90	0.86%	415,186
Jun 6, 2025	27.83	27.95	27.76	27.92	27.66	1.42%	470,797
Jun 5, 2025	27.40	27.64	27.40	27.53	27.27	1.03%	442,332
Jun 4, 2025	27.49	27.49	27.19	27.25	27.00	0.07%	256,355
Jun 3, 2025	27.25	27.43	27.15	27.23	26.98	0.29%	587,916
Jun 2, 2025	27.15	27.25	27.10	27.15	26.90	0.15%	566,544
May 30, 2025	27.18	27.21	27.02	27.11	26.86	-0.29%	560,666
May 29, 2025	27.13	27.24	27.03	27.19	26.94	-0.22%	854,972
May 28, 2025	27.26	27.41	27.25	27.25	27.00	-0.04%	379,219
May 27, 2025	27.45	27.47	27.15	27.26	27.01	-0.76%	294,676
May 23, 2025	27.50	27.70	27.38	27.47	27.21	-0.54%	395,658
May 22, 2025	27.54	27.72	27.54	27.62	27.36	0.04%	245,174
May 21, 2025	27.60	27.72	27.47	27.61	27.35	0.07%	296,001
May 20, 2025	27.64	27.70	27.49	27.59	27.33	-0.43%	523,531
May 19, 2025	27.60	27.84	27.59	27.71	27.45	0.73%	620,323
May 16, 2025	27.39	27.60	27.34	27.51	27.25	0.44%	336,224
May 15, 2025	27.35	27.53	27.28	27.39	27.14	-0.83%	1,240,827
May 14, 2025	27.87	27.87	27.57	27.62	27.36	-0.83%	334,111
May 13, 2025	27.70	27.87	27.69	27.85	27.59	0.65%	592,695
May 12, 2025	27.50	27.69	27.50	27.67	27.41	-0.14%	580,233
May 9, 2025	27.62	27.76	27.61	27.71	27.45	0.69%	257,995
May 8, 2025	27.55	27.66	27.51	27.52	27.26	-0.47%	233,563
May 7, 2025	27.70	27.71	27.52	27.65	27.39	-0.32%	200,729
May 6, 2025	27.52	27.76	27.52	27.74	27.48	1.35%	334,394
May 5, 2025	27.31	27.41	27.22	27.37	27.12	0.22%	398,083
May 2, 2025	27.57	27.57	27.25	27.31	27.06	-1.48%	542,263
May 1, 2025	28.00	28.05	27.62	27.72	27.46	-1.21%	878,814
Apr 30, 2025	28.20	28.20	28.02	28.06	27.80	-0.57%	343,008
Apr 29, 2025	28.17	28.24	28.09	28.22	27.96	-0.11%	517,135
Apr 28, 2025	28.19	28.35	28.15	28.25	27.99	-0.18%	225,614
Apr 25, 2025	28.34	28.37	28.22	28.30	28.04	0.11%	338,803
Apr 24, 2025	28.20	28.29	28.04	28.27	28.01	1.36%	725,895
Apr 23, 2025	28.18	28.19	27.81	27.89	27.63	-0.89%	350,190
Apr 22, 2025	28.15	28.25	28.07	28.14	27.88	0.14%	518,057
Apr 21, 2025	28.17	28.26	28.00	28.10	27.84	0.04%	387,096
Apr 17, 2025	28.19	28.20	27.98	28.09	27.83	-0.14%	518,572
Apr 16, 2025	28.04	28.20	27.98	28.13	27.87	0.79%	225,414