|
Closing price on 12/5/2019
|
|
| Open |
62.30 |
| High |
65.00 |
| Low |
62.30 |
| Volume |
33,220 |
| Split-adjusted Price |
45.29 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+1.20 / +1.92%
|
62.30
|
65.00
|
62.30
|
63.70
|
63.67
|
45.29
|
33,220
|
|
|
12/4/2019
|
0.00 / 0.00%
|
62.90
|
62.90
|
62.30
|
62.50
|
62.61
|
44.44
|
53,540
|
|
|
12/3/2019
|
-0.50 / -0.79%
|
62.00
|
63.20
|
62.00
|
62.50
|
62.83
|
44.44
|
93,620
|
|
|
12/2/2019
|
-0.50 / -0.79%
|
63.50
|
63.70
|
62.80
|
63.00
|
63.11
|
44.79
|
50,170
|
|
|
11/29/2019
|
-0.50 / -0.78%
|
64.00
|
64.90
|
62.70
|
63.50
|
63.39
|
45.15
|
82,730
|
|
|
11/28/2019
|
-2.30 / -3.47%
|
66.10
|
66.80
|
64.00
|
64.00
|
64.82
|
45.50
|
86,060
|
|
|
11/27/2019
|
-0.40 / -0.60%
|
67.10
|
67.30
|
66.30
|
66.30
|
66.82
|
47.14
|
17,780
|
|
|
11/26/2019
|
0.00 / 0.00%
|
66.70
|
68.20
|
66.70
|
66.70
|
67.07
|
47.42
|
22,560
|
|
|
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
|
|
|