|
Closing price on 2/20/2020
|
|
| Open |
69.00 |
| High |
70.90 |
| Low |
67.30 |
| Volume |
225,110 |
| Split-adjusted Price |
48.06 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
-2.40 / -3.43%
|
69.00
|
70.90
|
67.30
|
67.60
|
68.74
|
48.06
|
225,110
|
|
|
2/19/2020
|
0.00 / 0.00%
|
69.50
|
71.20
|
69.00
|
70.00
|
70.22
|
49.77
|
133,290
|
|
|
2/18/2020
|
+2.00 / +2.94%
|
71.80
|
72.40
|
69.00
|
70.00
|
70.99
|
49.77
|
333,580
|
|
|
2/17/2020
|
+3.80 / +5.92%
|
64.20
|
68.00
|
63.30
|
68.00
|
66.53
|
48.35
|
250,230
|
|
|
2/14/2020
|
-0.10 / -0.16%
|
63.20
|
65.70
|
62.70
|
64.20
|
63.94
|
45.65
|
172,420
|
|
|
2/13/2020
|
-0.70 / -1.08%
|
64.70
|
66.00
|
63.90
|
64.30
|
64.63
|
45.72
|
125,260
|
|
|
2/12/2020
|
+2.00 / +3.17%
|
62.50
|
66.70
|
61.70
|
65.00
|
63.19
|
46.22
|
437,870
|
|
|
2/11/2020
|
+2.30 / +3.79%
|
62.00
|
64.90
|
62.00
|
63.00
|
63.54
|
44.79
|
454,660
|
|
|
2/10/2020
|
+3.90 / +6.87%
|
58.60
|
60.70
|
57.00
|
60.70
|
60.00
|
43.16
|
256,350
|
|
|
2/7/2020
|
+3.70 / +6.97%
|
53.40
|
56.80
|
53.10
|
56.80
|
55.79
|
40.39
|
272,130
|
|
|
2/6/2020
|
+2.50 / +4.94%
|
52.00
|
53.40
|
50.60
|
53.10
|
52.05
|
37.75
|
170,980
|
|
|
2/5/2020
|
+0.50 / +1.00%
|
50.50
|
52.00
|
50.50
|
50.60
|
50.93
|
35.98
|
148,880
|
|
|
2/4/2020
|
-2.10 / -4.02%
|
52.20
|
53.30
|
50.00
|
50.10
|
51.49
|
35.62
|
254,790
|
|
|
2/3/2020
|
-3.50 / -6.28%
|
55.90
|
55.90
|
52.00
|
52.20
|
53.59
|
37.11
|
304,180
|
|
|
1/31/2020
|
+2.80 / +5.29%
|
53.00
|
56.60
|
53.00
|
55.70
|
55.23
|
39.60
|
299,400
|
|
|
1/30/2020
|
-0.50 / -0.94%
|
52.80
|
54.70
|
52.80
|
52.90
|
53.28
|
37.61
|
130,320
|
|
|
1/22/2020
|
+0.40 / +0.75%
|
52.00
|
55.20
|
52.00
|
53.40
|
52.97
|
37.97
|
147,520
|
|
|
1/21/2020
|
-0.50 / -0.93%
|
53.50
|
54.00
|
52.30
|
53.00
|
53.17
|
37.68
|
123,630
|
|
|
1/20/2020
|
+0.80 / +1.52%
|
53.00
|
55.50
|
53.00
|
53.50
|
53.78
|
38.04
|
108,300
|
|
|
1/17/2020
|
+3.40 / +6.90%
|
48.90
|
52.70
|
48.90
|
52.70
|
51.92
|
37.47
|
251,890
|
|
|
1/16/2020
|
-0.15 / -0.30%
|
49.45
|
49.80
|
48.70
|
49.30
|
49.15
|
35.05
|
45,110
|
|
|
1/15/2020
|
-0.15 / -0.30%
|
49.50
|
49.90
|
49.30
|
49.45
|
49.57
|
35.16
|
58,970
|
|
|
1/14/2020
|
-0.10 / -0.20%
|
49.40
|
50.50
|
49.40
|
49.60
|
49.94
|
35.27
|
69,340
|
|
|
1/13/2020
|
+0.15 / +0.30%
|
49.55
|
50.80
|
49.55
|
49.70
|
50.12
|
35.34
|
61,630
|
|
|
1/10/2020
|
-0.65 / -1.29%
|
50.10
|
50.20
|
47.75
|
49.55
|
48.85
|
35.23
|
285,310
|
|
|
1/9/2020
|
-0.20 / -0.40%
|
50.40
|
51.70
|
50.20
|
50.20
|
50.53
|
35.69
|
70,230
|
|
|
1/8/2020
|
-1.10 / -2.14%
|
51.10
|
51.40
|
50.30
|
50.40
|
50.78
|
35.83
|
104,260
|
|
|
1/7/2020
|
-1.10 / -2.09%
|
52.80
|
52.80
|
51.00
|
51.50
|
51.77
|
36.62
|
77,310
|
|
|
1/6/2020
|
-0.70 / -1.31%
|
53.00
|
53.10
|
52.10
|
52.60
|
52.72
|
37.40
|
28,890
|
|
|
1/3/2020
|
+0.50 / +0.95%
|
53.60
|
54.80
|
53.30
|
53.30
|
53.90
|
37.90
|
135,390
|
|
|