Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.37 | -0.11 | -0.71% | 15.46 | 15.56 | 15.35 | 386,683 |
| May 09 2024 | 15.48 | -0.23 | -1.46% | 15.60 | 15.75 | 15.46 | 440,413 |
| May 08 2024 | 15.71 | 0.20 | 1.29% | 15.61 | 15.85 | 15.56 | 776,172 |
| May 07 2024 | 15.51 | 0.54 | 3.61% | 15.15 | 15.54 | 14.99 | 819,131 |
| May 06 2024 | 14.97 | -0.11 | -0.73% | 15.10 | 15.11 | 14.82 | 832,342 |
| May 03 2024 | 15.08 | 0.08 | 0.53% | 15.00 | 15.12 | 14.97 | 354,888 |
| May 02 2024 | 15.00 | -0.06 | -0.40% | 15.02 | 15.08 | 14.88 | 490,546 |
| May 01 2024 | 15.06 | -0.29 | -1.89% | 15.12 | 15.17 | 14.98 | 611,299 |
| Apr 30 2024 | 15.35 | -0.19 | -1.22% | 15.27 | 15.60 | 15.25 | 942,245 |
| Apr 29 2024 | 15.54 | 0.53 | 3.53% | 15.20 | 15.60 | 15.18 | 791,527 |
| Apr 26 2024 | 15.01 | -0.10 | -0.66% | 15.08 | 15.08 | 14.86 | 744,758 |
| Apr 24 2024 | 15.11 | -0.34 | -2.20% | 15.56 | 15.69 | 15.06 | 786,135 |
| Apr 23 2024 | 15.45 | 0.22 | 1.44% | 15.48 | 17.50 | 15.35 | 884,251 |
| Apr 22 2024 | 15.23 | 0.14 | 0.93% | 15.30 | 15.30 | 14.97 | 885,730 |
| Apr 19 2024 | 15.09 | -0.76 | -4.79% | 15.77 | 17.00 | 14.97 | 1,546,435 |
| Apr 18 2024 | 15.85 | 0.02 | 0.13% | 15.79 | 16.00 | 15.79 | 480,214 |
| Apr 17 2024 | 15.83 | 0.12 | 0.76% | 15.69 | 15.98 | 15.61 | 400,386 |
| Apr 16 2024 | 15.71 | -0.29 | -1.81% | 15.89 | 15.93 | 15.605 | 777,643 |
| Apr 15 2024 | 16.00 | -0.52 | -3.15% | 16.24 | 16.32 | 15.93 | 988,388 |
| Apr 12 2024 | 16.52 | -0.05 | -0.30% | 16.58 | 16.85 | 16.50 | 340,114 |
| Apr 11 2024 | 16.57 | -0.22 | -1.31% | 16.40 | 16.58 | 16.37 | 393,603 |
| Apr 10 2024 | 16.79 | 0.18 | 1.08% | 16.72 | 16.94 | 16.63 | 350,998 |
| Apr 09 2024 | 16.61 | 0.28 | 1.71% | 16.62 | 16.68 | 16.45 | 429,840 |
| Apr 08 2024 | 16.33 | 0.00 | 0.00% | 16.33 | 16.33 | 16.33 | 0.00 |
| Apr 05 2024 | 16.33 | -0.17 | -1.03% | 16.35 | 16.55 | 16.26 | 415,876 |
| Apr 04 2024 | 16.50 | 0.22 | 1.35% | 16.30 | 16.53 | 16.25 | 488,607 |
| Apr 03 2024 | 16.28 | -0.38 | -2.28% | 16.42 | 16.45 | 16.06 | 779,502 |
| Apr 02 2024 | 16.66 | -0.28 | -1.65% | 16.88 | 16.91 | 16.41 | 840,268 |
| Mar 28 2024 | 16.94 | 0.09 | 0.53% | 17.04 | 17.05 | 16.85 | 470,896 |
| Mar 27 2024 | 16.85 | -0.25 | -1.46% | 16.97 | 19.00 | 16.73 | 469,084 |
| Mar 26 2024 | 17.10 | -0.25 | -1.44% | 17.21 | 17.30 | 17.015 | 317,039 |
| Mar 25 2024 | 17.35 | 0.34 | 2.00% | 17.01 | 17.41 | 17.00 | 372,450 |
| Mar 22 2024 | 17.01 | -0.45 | -2.58% | 17.23 | 20.01 | 16.50 | 336,351 |
| Mar 21 2024 | 17.46 | 0.44 | 2.59% | 17.21 | 17.55 | 17.155 | 599,983 |
| Mar 20 2024 | 17.02 | 0.04 | 0.24% | 17.12 | 17.12 | 16.93 | 251,787 |
| Mar 19 2024 | 16.98 | -0.15 | -0.88% | 17.06 | 17.16 | 16.95 | 324,415 |
| Mar 18 2024 | 17.13 | 0.16 | 0.94% | 16.87 | 17.18 | 16.76 | 364,729 |
| Mar 15 2024 | 16.97 | -0.16 | -0.93% | 17.14 | 17.20 | 16.765 | 499,326 |
| Mar 14 2024 | 17.13 | 0.11 | 0.68% | 16.98 | 17.14 | 16.80 | 524,516 |
| Mar 13 2024 | 17.015 | -0.52 | -2.94% | 17.46 | 17.54 | 16.94 | 589,576 |
| Mar 12 2024 | 17.53 | -0.05 | -0.28% | 17.40 | 17.70 | 17.34 | 724,757 |
| Mar 11 2024 | 17.58 | 0.49 | 2.87% | 17.10 | 17.66 | 17.09 | 1,114,775 |
| Mar 07 2024 | 17.09 | 0.46 | 2.77% | 16.71 | 17.35 | 16.70 | 1,023,539 |
| Mar 06 2024 | 16.63 | 0.11 | 0.67% | 16.59 | 16.74 | 16.52 | 618,338 |
| Mar 05 2024 | 16.52 | 0.28 | 1.72% | 16.21 | 16.55 | 16.13 | 920,696 |
| Mar 04 2024 | 16.24 | -0.11 | -0.67% | 16.38 | 16.46 | 16.03 | 776,128 |
| Mar 03 2024 | 16.35 | 0.35 | 2.19% | 16.00 | 16.45 | 15.97 | 988,750 |
| Feb 29 2024 | 16.00 | 0.08 | 0.50% | 15.95 | 18.50 | 15.92 | 596,758 |
| Feb 28 2024 | 15.92 | 0.12 | 0.76% | 15.74 | 15.95 | 15.55 | 1,318,033 |
| Feb 27 2024 | 15.80 | -0.15 | -0.94% | 15.94 | 16.08 | 15.67 | 1,182,732 |
| Feb 26 2024 | 15.95 | -0.18 | -1.12% | 16.00 | 16.26 | 15.93 | 1,043,011 |
| Feb 25 2024 | 16.13 | -0.33 | -2.00% | 16.44 | 16.63 | 16.08 | 1,327,537 |
| Feb 22 2024 | 16.46 | 0.56 | 3.52% | 16.00 | 16.47 | 15.87 | 1,671,765 |
| Feb 21 2024 | 15.90 | 0.01 | 0.03% | 15.79 | 16.20 | 15.55 | 3,046,345 |
| Feb 20 2024 | 15.895 | -3.98 | -20.01% | 16.50 | 16.74 | 15.82 | 6,208,206 |
| Feb 19 2024 | 19.87 | 0.61 | 3.17% | 19.32 | 20.01 | 19.25 | 596,900 |
| Feb 18 2024 | 19.26 | -0.05 | -0.26% | 19.24 | 19.36 | 19.10 | 442,553 |
| Feb 15 2024 | 19.31 | -0.07 | -0.36% | 19.52 | 20.00 | 18.50 | 261,738 |
| Feb 14 2024 | 19.38 | -0.12 | -0.62% | 19.55 | 19.75 | 19.20 | 434,844 |
| Feb 13 2024 | 19.50 | 0.07 | 0.36% | 19.46 | 19.555 | 19.16 | 451,971 |
| Feb 12 2024 | 19.43 | -0.49 | -2.46% | 19.90 | 19.95 | 19.41 | 465,166 |
| Feb 11 2024 | 19.92 | -0.13 | -0.65% | 20.14 | 20.19 | 19.86 | 224,779 |
| Feb 08 2024 | 20.05 | -0.09 | -0.45% | 20.12 | 20.19 | 19.98 | 254,919 |
