Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTA-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 71.53 | 1.72 | 2.46% | 69.81 | 71.86 | 69.81 | 19,473 |
| May 30 2024 | 69.81 | 0.21 | 0.30% | 69.99 | 70.00 | 69.63 | 1,749 |
| May 29 2024 | 69.60 | -0.39 | -0.56% | 70.10 | 70.19 | 69.60 | 1,879 |
| May 28 2024 | 69.99 | 0.01 | 0.01% | 70.36 | 70.36 | 69.99 | 1,012 |
| May 24 2024 | 69.98 | -0.02 | -0.03% | 69.65 | 69.99 | 69.50 | 2,167 |
| May 23 2024 | 70.00 | -0.38 | -0.54% | 70.29 | 70.29 | 69.65 | 5,189 |
| May 22 2024 | 70.38 | 0.38 | 0.54% | 70.00 | 70.38 | 69.73 | 1,563 |
| May 21 2024 | 70.00 | -0.40 | -0.57% | 70.06 | 70.31 | 69.79 | 1,473 |
| May 20 2024 | 70.40 | 0.29 | 0.41% | 69.85 | 70.40 | 69.65 | 2,016 |
| May 17 2024 | 70.11 | -0.29 | -0.41% | 70.58 | 70.58 | 69.56 | 3,933 |
| May 16 2024 | 70.40 | 0.00 | 0.00% | 70.40 | 70.40 | 70.23 | 780 |
| May 15 2024 | 70.40 | 0.13 | 0.19% | 70.45 | 70.55 | 70.27 | 2,336 |
| May 14 2024 | 70.27 | -0.48 | -0.68% | 70.50 | 70.50 | 69.96 | 4,939 |
| May 13 2024 | 70.75 | 0.37 | 0.53% | 70.30 | 70.75 | 70.30 | 567 |
| May 10 2024 | 70.38 | -0.38 | -0.54% | 70.53 | 70.53 | 70.17 | 3,831 |
| May 09 2024 | 70.76 | 0.11 | 0.16% | 70.01 | 70.76 | 69.93 | 2,431 |
| May 08 2024 | 70.65 | 0.15 | 0.21% | 70.40 | 70.96 | 70.06 | 2,412 |
| May 07 2024 | 70.50 | -0.19 | -0.27% | 70.54 | 70.83 | 70.50 | 3,271 |
| May 06 2024 | 70.69 | 0.15 | 0.21% | 70.89 | 71.00 | 70.53 | 2,861 |
| May 03 2024 | 70.54 | 0.04 | 0.05% | 70.21 | 70.71 | 69.99 | 714 |
| May 02 2024 | 70.51 | 0.02 | 0.04% | 70.50 | 71.25 | 70.48 | 1,409 |
| May 01 2024 | 70.48 | 0.78 | 1.12% | 69.72 | 70.80 | 69.72 | 1,977 |
| Apr 30 2024 | 69.70 | -0.40 | -0.57% | 69.96 | 69.96 | 69.70 | 789 |
| Apr 29 2024 | 70.10 | -0.32 | -0.45% | 70.11 | 70.69 | 70.10 | 973 |
| Apr 26 2024 | 70.42 | -0.07 | -0.10% | 70.35 | 70.79 | 70.00 | 4,131 |
| Apr 25 2024 | 70.49 | 0.26 | 0.38% | 70.00 | 70.50 | 69.86 | 3,866 |
| Apr 24 2024 | 70.23 | -0.22 | -0.31% | 70.40 | 70.50 | 69.70 | 2,244 |
| Apr 23 2024 | 70.45 | 0.10 | 0.14% | 70.50 | 70.50 | 70.37 | 1,969 |
| Apr 22 2024 | 70.35 | -0.63 | -0.89% | 70.55 | 70.75 | 70.18 | 4,012 |
| Apr 19 2024 | 70.98 | -0.59 | -0.83% | 70.71 | 70.98 | 70.25 | 1,475 |
| Apr 18 2024 | 71.57 | 0.65 | 0.92% | 70.50 | 71.59 | 70.00 | 3,015 |
| Apr 17 2024 | 70.92 | 0.18 | 0.25% | 70.74 | 70.92 | 70.11 | 1,995 |
| Apr 16 2024 | 70.74 | 0.33 | 0.47% | 69.99 | 70.84 | 69.99 | 3,375 |
| Apr 15 2024 | 70.41 | -0.77 | -1.08% | 71.11 | 71.25 | 70.20 | 4,027 |
| Apr 12 2024 | 71.18 | 0.14 | 0.20% | 71.47 | 71.47 | 71.18 | 789 |
| Apr 11 2024 | 71.04 | -0.46 | -0.64% | 71.48 | 71.49 | 71.00 | 3,035 |
| Apr 10 2024 | 71.50 | 0.00 | 0.00% | 71.49 | 71.99 | 71.00 | 8,732 |
| Apr 09 2024 | 71.50 | -0.36 | -0.49% | 71.51 | 71.78 | 71.50 | 431 |
| Apr 08 2024 | 71.86 | 0.00 | 0.00% | 71.95 | 71.95 | 71.86 | 215 |
| Apr 05 2024 | 71.86 | 0.34 | 0.47% | 72.00 | 72.00 | 71.24 | 1,217 |
| Apr 04 2024 | 71.52 | -0.23 | -0.32% | 71.97 | 72.10 | 71.52 | 1,546 |
| Apr 03 2024 | 71.75 | -1.44 | -1.97% | 72.31 | 72.50 | 71.31 | 4,738 |
| Apr 02 2024 | 73.19 | -0.11 | -0.15% | 72.98 | 73.28 | 72.52 | 3,822 |
| Apr 01 2024 | 73.30 | -0.03 | -0.04% | 73.24 | 73.30 | 73.00 | 1,958 |
| Mar 28 2024 | 73.33 | 0.38 | 0.52% | 72.98 | 73.57 | 72.98 | 3,282 |
| Mar 27 2024 | 72.95 | 0.33 | 0.45% | 72.65 | 72.95 | 72.36 | 3,457 |
| Mar 26 2024 | 72.62 | 0.20 | 0.28% | 72.60 | 72.62 | 72.48 | 3,432 |
| Mar 25 2024 | 72.42 | 0.01 | 0.01% | 72.65 | 72.65 | 72.17 | 2,045 |
| Mar 22 2024 | 72.41 | 0.44 | 0.61% | 72.20 | 72.43 | 72.10 | 3,328 |
| Mar 21 2024 | 71.97 | 0.18 | 0.25% | 71.79 | 72.00 | 71.79 | 4,429 |
| Mar 20 2024 | 71.79 | 0.41 | 0.58% | 71.38 | 71.79 | 71.38 | 3,081 |
| Mar 19 2024 | 71.38 | 0.19 | 0.26% | 71.36 | 71.38 | 71.16 | 4,287 |
| Mar 18 2024 | 71.19 | 0.03 | 0.04% | 71.13 | 71.19 | 70.86 | 3,177 |
| Mar 15 2024 | 71.16 | 0.13 | 0.18% | 71.09 | 71.21 | 70.95 | 1,540 |
| Mar 14 2024 | 71.03 | -0.12 | -0.17% | 71.19 | 71.38 | 71.00 | 4,794 |
| Mar 13 2024 | 71.15 | 0.02 | 0.03% | 70.99 | 71.18 | 70.97 | 1,417 |
| Mar 12 2024 | 71.13 | 0.13 | 0.18% | 70.90 | 71.13 | 70.79 | 3,146 |
| Mar 11 2024 | 71.00 | 0.01 | 0.01% | 70.90 | 71.00 | 70.90 | 998 |
| Mar 08 2024 | 70.99 | 0.09 | 0.13% | 70.94 | 70.99 | 70.90 | 1,716 |
| Mar 07 2024 | 70.90 | 0.12 | 0.17% | 70.79 | 70.95 | 70.52 | 2,597 |
| Mar 06 2024 | 70.78 | -0.02 | -0.03% | 70.79 | 70.79 | 70.52 | 3,207 |
| Mar 05 2024 | 70.80 | 0.18 | 0.25% | 70.90 | 70.96 | 70.53 | 2,617 |
| Mar 04 2024 | 70.62 | 0.05 | 0.07% | 70.54 | 71.14 | 70.08 | 4,004 |
