Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2025 | 904.00 | -3.50 | -0.39% | 912.20 | 913.20 | 901.60 | 596 |
| Jan 21 2025 | 907.50 | -12.40 | -1.35% | 918.50 | 921.40 | 905.40 | 775 |
| Jan 20 2025 | 919.90 | 1.00 | 0.11% | 918.90 | 929.90 | 915.00 | 807 |
| Jan 17 2025 | 918.90 | 22.10 | 2.46% | 893.00 | 918.90 | 891.30 | 413 |
| Jan 16 2025 | 896.80 | 1.00 | 0.11% | 900.90 | 904.90 | 891.90 | 741 |
| Jan 15 2025 | 895.80 | 9.10 | 1.03% | 894.50 | 899.80 | 889.00 | 299 |
| Jan 14 2025 | 886.70 | -22.20 | -2.44% | 904.10 | 908.80 | 885.00 | 366 |
| Jan 13 2025 | 908.90 | -5.80 | -0.63% | 920.00 | 920.50 | 904.50 | 341 |
| Jan 10 2025 | 914.70 | -2.20 | -0.24% | 921.00 | 925.80 | 904.80 | 654 |
| Jan 09 2025 | 916.90 | 16.70 | 1.86% | 919.90 | 920.00 | 914.00 | 489 |
| Jan 08 2025 | 900.20 | 9.20 | 1.03% | 893.50 | 903.10 | 888.10 | 501 |
| Jan 07 2025 | 891.00 | 2.30 | 0.26% | 884.60 | 895.40 | 880.10 | 456 |
| Jan 06 2025 | 888.70 | -4.80 | -0.54% | 892.80 | 893.90 | 879.00 | 725 |
| Jan 03 2025 | 893.50 | 6.50 | 0.73% | 889.00 | 896.50 | 881.70 | 318 |
| Jan 02 2025 | 887.00 | -2.70 | -0.30% | 878.00 | 896.70 | 878.00 | 1,393 |
| Dec 30 2024 | 889.70 | -11.90 | -1.32% | 896.30 | 903.70 | 889.60 | 343 |
| Dec 27 2024 | 901.60 | -10.60 | -1.16% | 923.10 | 923.10 | 893.00 | 665 |
| Dec 23 2024 | 912.20 | -5.30 | -0.58% | 914.80 | 923.30 | 901.10 | 684 |
| Dec 20 2024 | 917.50 | -8.30 | -0.90% | 918.10 | 921.00 | 905.00 | 5,553 |
| Dec 19 2024 | 925.80 | -16.10 | -1.71% | 937.70 | 939.20 | 920.10 | 1,998 |
| Dec 18 2024 | 941.90 | 6.60 | 0.71% | 935.10 | 942.90 | 926.60 | 639 |
| Dec 17 2024 | 935.30 | -9.70 | -1.03% | 946.70 | 951.30 | 932.80 | 569 |
| Dec 16 2024 | 945.00 | -0.90 | -0.10% | 946.10 | 959.70 | 940.10 | 1,199 |
| Dec 13 2024 | 945.90 | 1.70 | 0.18% | 942.20 | 957.90 | 924.30 | 976 |
| Dec 12 2024 | 944.20 | -5.50 | -0.58% | 948.30 | 960.50 | 940.90 | 506 |
| Dec 11 2024 | 949.70 | 4.90 | 0.52% | 946.10 | 959.90 | 941.50 | 860 |
| Dec 10 2024 | 944.80 | 8.30 | 0.89% | 939.10 | 947.10 | 935.90 | 420 |
| Dec 09 2024 | 936.50 | -6.10 | -0.65% | 948.00 | 948.00 | 926.30 | 1,169 |
| Dec 06 2024 | 942.60 | 10.90 | 1.17% | 932.60 | 946.20 | 923.60 | 1,196 |
| Dec 05 2024 | 931.70 | -10.30 | -1.09% | 942.20 | 944.80 | 926.00 | 480 |
| Dec 04 2024 | 942.00 | 6.50 | 0.69% | 937.90 | 942.90 | 932.00 | 929 |
| Dec 03 2024 | 935.50 | 6.00 | 0.65% | 925.00 | 935.50 | 924.00 | 940 |
| Dec 02 2024 | 929.50 | 10.60 | 1.15% | 927.90 | 930.90 | 921.10 | 2,406 |
| Nov 29 2024 | 918.90 | -1.00 | -0.11% | 913.70 | 921.30 | 908.40 | 768 |
| Nov 28 2024 | 919.90 | 10.90 | 1.20% | 917.00 | 925.00 | 911.90 | 284 |
| Nov 27 2024 | 909.00 | -19.30 | -2.08% | 922.90 | 929.00 | 909.00 | 517 |
| Nov 26 2024 | 928.30 | 15.80 | 1.73% | 921.90 | 928.30 | 907.10 | 395 |
| Nov 25 2024 | 912.50 | -13.10 | -1.42% | 929.90 | 930.70 | 906.90 | 786 |
| Nov 22 2024 | 925.60 | 13.60 | 1.49% | 916.00 | 933.30 | 907.10 | 827 |
| Nov 21 2024 | 912.00 | 32.00 | 3.64% | 884.30 | 912.00 | 876.90 | 957 |
| Nov 20 2024 | 880.00 | 2.40 | 0.27% | 880.90 | 884.90 | 869.70 | 504 |
| Nov 19 2024 | 877.60 | 10.00 | 1.15% | 872.70 | 881.00 | 862.00 | 409 |
| Nov 18 2024 | 867.60 | 4.30 | 0.50% | 860.00 | 876.00 | 855.10 | 608 |
| Nov 15 2024 | 863.30 | -13.00 | -1.48% | 869.10 | 875.70 | 860.90 | 600 |
| Nov 14 2024 | 876.30 | -6.20 | -0.70% | 888.30 | 897.00 | 875.20 | 378 |
| Nov 13 2024 | 882.50 | 1.80 | 0.20% | 873.10 | 885.90 | 869.60 | 526 |
| Nov 12 2024 | 880.70 | 5.50 | 0.63% | 884.00 | 886.90 | 872.60 | 857 |
| Nov 11 2024 | 875.20 | -7.80 | -0.88% | 883.90 | 896.10 | 873.70 | 947 |
| Nov 08 2024 | 883.00 | 34.80 | 4.10% | 853.50 | 898.40 | 843.10 | 1,185 |
| Nov 07 2024 | 848.20 | 12.80 | 1.53% | 850.00 | 852.20 | 828.80 | 665 |
| Nov 06 2024 | 835.40 | 22.60 | 2.78% | 849.20 | 854.30 | 826.80 | 1,382 |
| Nov 05 2024 | 812.80 | -1.00 | -0.12% | 815.10 | 820.00 | 807.60 | 255 |
| Nov 04 2024 | 813.80 | 4.00 | 0.49% | 811.50 | 813.80 | 801.00 | 358 |
| Nov 01 2024 | 809.80 | 6.20 | 0.77% | 802.90 | 811.40 | 799.50 | 306 |
| Oct 31 2024 | 803.60 | -7.20 | -0.89% | 813.80 | 813.80 | 800.20 | 424 |
| Oct 30 2024 | 810.80 | -12.30 | -1.49% | 817.70 | 821.00 | 808.60 | 558 |
| Oct 29 2024 | 823.10 | -2.40 | -0.29% | 825.80 | 827.60 | 810.10 | 428 |
| Oct 28 2024 | 825.50 | -0.70 | -0.08% | 827.00 | 835.00 | 822.40 | 1,502 |
| Oct 25 2024 | 826.20 | 1.20 | 0.15% | 825.10 | 835.20 | 825.10 | 196 |
