|
Closing price on 11/25/2019
|
|
| Open |
65.00 |
| High |
68.50 |
| Low |
65.00 |
| Volume |
52,850 |
| Split-adjusted Price |
47.42 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
+1.10 / +1.68%
|
65.00
|
68.50
|
65.00
|
66.70
|
66.34
|
47.42
|
52,850
|
|
|
11/22/2019
|
-2.40 / -3.53%
|
68.60
|
68.90
|
65.20
|
65.60
|
66.68
|
46.64
|
152,570
|
|
|
11/21/2019
|
-2.90 / -4.09%
|
70.60
|
70.90
|
68.00
|
68.00
|
68.78
|
48.35
|
92,320
|
|
|
11/20/2019
|
-0.10 / -0.14%
|
71.80
|
71.80
|
70.30
|
70.90
|
70.80
|
50.41
|
28,290
|
|
|
11/19/2019
|
+0.30 / +0.42%
|
71.50
|
72.40
|
70.70
|
71.00
|
71.07
|
50.48
|
89,730
|
|
|
11/18/2019
|
+1.80 / +2.61%
|
68.20
|
72.50
|
68.20
|
70.70
|
71.28
|
50.27
|
115,510
|
|
|
11/15/2019
|
-0.10 / -0.14%
|
69.00
|
69.00
|
68.10
|
68.90
|
68.66
|
48.99
|
65,480
|
|
|
11/14/2019
|
-1.20 / -1.71%
|
69.80
|
70.10
|
68.00
|
69.00
|
68.98
|
49.06
|
118,100
|
|
|
11/13/2019
|
-1.10 / -1.54%
|
71.30
|
73.00
|
70.00
|
70.20
|
70.76
|
49.91
|
156,900
|
|
|
11/12/2019
|
-1.70 / -2.33%
|
73.60
|
73.80
|
71.30
|
71.30
|
71.97
|
50.69
|
148,330
|
|
|
11/11/2019
|
-1.50 / -2.01%
|
74.50
|
75.00
|
73.00
|
73.00
|
73.79
|
51.90
|
64,860
|
|
|
11/8/2019
|
-0.50 / -0.67%
|
75.70
|
75.80
|
74.50
|
74.50
|
75.00
|
52.97
|
63,590
|
|
|
11/7/2019
|
-0.10 / -0.13%
|
75.50
|
75.80
|
75.00
|
75.00
|
75.41
|
53.33
|
91,940
|
|
|
11/6/2019
|
+0.60 / +0.81%
|
74.50
|
75.60
|
74.50
|
75.10
|
75.15
|
53.40
|
146,890
|
|
|
11/5/2019
|
0.00 / 0.00%
|
74.50
|
76.30
|
74.30
|
74.50
|
75.22
|
52.97
|
285,990
|
|
|
11/4/2019
|
-1.60 / -2.10%
|
76.00
|
76.40
|
74.50
|
74.50
|
75.20
|
52.97
|
163,130
|
|
|
11/1/2019
|
-2.90 / -3.67%
|
78.90
|
78.90
|
76.10
|
76.10
|
77.31
|
54.11
|
157,030
|
|
|
10/31/2019
|
-0.30 / -0.38%
|
79.10
|
80.00
|
78.80
|
79.00
|
79.27
|
56.17
|
23,400
|
|
|
10/30/2019
|
+0.60 / +0.76%
|
78.10
|
80.00
|
78.10
|
79.30
|
79.08
|
56.38
|
32,120
|
|
|
10/29/2019
|
-0.80 / -1.01%
|
79.00
|
80.00
|
78.50
|
78.70
|
79.14
|
55.96
|
95,440
|
|
|
10/28/2019
|
-2.50 / -3.05%
|
82.00
|
82.30
|
79.50
|
79.50
|
80.56
|
56.53
|
70,950
|
|
|
10/25/2019
|
-1.30 / -1.56%
|
83.30
|
83.30
|
81.80
|
82.00
|
82.41
|
58.30
|
54,570
|
|
|
10/24/2019
|
+0.30 / +0.36%
|
83.00
|
83.60
|
82.80
|
83.30
|
83.29
|
59.23
|
33,160
|
|
|
10/23/2019
|
+0.20 / +0.24%
|
84.00
|
84.00
|
82.80
|
83.00
|
82.92
|
59.01
|
19,560
|
|
|
10/22/2019
|
-2.90 / -3.38%
|
82.00
|
84.00
|
82.00
|
82.80
|
82.79
|
58.87
|
110,200
|
|
|
10/21/2019
|
-1.60 / -1.83%
|
87.30
|
87.60
|
85.70
|
85.70
|
86.40
|
60.93
|
59,120
|
|
|
10/18/2019
|
-0.70 / -0.80%
|
87.60
|
88.50
|
87.00
|
87.30
|
87.74
|
62.07
|
30,990
|
|
|
10/17/2019
|
-1.00 / -1.12%
|
89.00
|
89.10
|
88.00
|
88.00
|
88.53
|
62.57
|
41,340
|
|
|
10/16/2019
|
-0.80 / -0.89%
|
90.50
|
90.50
|
89.00
|
89.00
|
89.56
|
63.28
|
51,230
|
|
|
10/15/2019
|
0.00 / 0.00%
|
90.00
|
90.00
|
88.80
|
89.80
|
89.40
|
63.85
|
37,640
|
|
|