|
Closing price on 3/30/2020
|
|
| Open |
48.50 |
| High |
49.60 |
| Low |
47.55 |
| Volume |
165,000 |
| Split-adjusted Price |
34.34 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-2.80 / -5.48%
|
48.50
|
49.60
|
47.55
|
48.30
|
48.09
|
34.34
|
165,000
|
|
|
3/27/2020
|
-0.70 / -1.35%
|
53.80
|
53.80
|
50.80
|
51.10
|
51.50
|
36.33
|
63,030
|
|
|
3/26/2020
|
-1.20 / -2.26%
|
52.50
|
53.00
|
51.00
|
51.80
|
51.91
|
36.83
|
95,830
|
|
|
3/25/2020
|
+1.70 / +3.31%
|
53.00
|
54.40
|
52.80
|
53.00
|
53.31
|
37.68
|
152,310
|
|
|
3/24/2020
|
+1.20 / +2.40%
|
50.10
|
52.00
|
50.00
|
51.30
|
51.00
|
36.47
|
114,070
|
|
|
3/23/2020
|
-3.70 / -6.88%
|
52.30
|
52.30
|
50.10
|
50.10
|
50.45
|
35.62
|
200,910
|
|
|
3/20/2020
|
+0.80 / +1.51%
|
53.50
|
54.20
|
52.50
|
53.80
|
53.02
|
38.25
|
208,660
|
|
|
3/19/2020
|
-2.10 / -3.81%
|
53.00
|
54.00
|
52.00
|
53.00
|
52.98
|
37.68
|
118,400
|
|
|
3/18/2020
|
+0.40 / +0.73%
|
54.70
|
56.30
|
54.70
|
55.10
|
55.58
|
39.18
|
153,030
|
|
|
3/17/2020
|
+3.10 / +6.01%
|
49.00
|
54.70
|
49.00
|
54.70
|
51.50
|
38.89
|
183,630
|
|
|
3/16/2020
|
-3.10 / -5.67%
|
52.50
|
54.90
|
51.50
|
51.60
|
52.95
|
36.69
|
140,480
|
|
|
3/13/2020
|
-1.60 / -2.84%
|
52.50
|
56.00
|
52.40
|
54.70
|
53.12
|
38.89
|
263,780
|
|
|
3/12/2020
|
-4.20 / -6.94%
|
57.00
|
62.90
|
56.30
|
56.30
|
57.26
|
40.03
|
403,670
|
|
|
3/11/2020
|
-4.50 / -6.92%
|
65.00
|
66.00
|
60.50
|
60.50
|
61.85
|
43.02
|
430,810
|
|
|
3/10/2020
|
-0.10 / -0.15%
|
62.50
|
66.00
|
61.80
|
65.00
|
63.78
|
46.22
|
195,980
|
|
|
3/9/2020
|
-4.90 / -7.00%
|
65.10
|
67.90
|
65.10
|
65.10
|
65.38
|
46.29
|
223,240
|
|
|
3/6/2020
|
+2.80 / +4.17%
|
66.50
|
70.90
|
65.70
|
70.00
|
69.13
|
49.77
|
303,280
|
|
|
3/5/2020
|
-1.30 / -1.90%
|
69.50
|
69.90
|
67.00
|
67.20
|
68.32
|
47.78
|
194,510
|
|
|
3/4/2020
|
+0.10 / +0.15%
|
70.00
|
72.50
|
68.50
|
68.50
|
70.70
|
48.70
|
291,500
|
|
|
3/3/2020
|
+4.40 / +6.88%
|
65.50
|
68.40
|
65.10
|
68.40
|
67.45
|
48.63
|
238,760
|
|
|
3/2/2020
|
+1.70 / +2.73%
|
62.30
|
65.00
|
62.00
|
64.00
|
63.98
|
45.50
|
166,400
|
|
|
2/28/2020
|
-2.60 / -4.01%
|
62.90
|
64.30
|
62.00
|
62.30
|
62.69
|
44.30
|
129,600
|
|
|
2/27/2020
|
+2.40 / +3.84%
|
62.10
|
65.00
|
62.10
|
64.90
|
64.17
|
46.14
|
147,910
|
|
|
2/26/2020
|
-1.30 / -2.04%
|
62.00
|
63.80
|
61.50
|
62.50
|
62.80
|
44.44
|
79,240
|
|
|
2/25/2020
|
+1.50 / +2.41%
|
58.50
|
64.00
|
58.50
|
63.80
|
60.47
|
45.36
|
238,120
|
|
|
2/24/2020
|
-4.60 / -6.88%
|
65.00
|
65.10
|
62.30
|
62.30
|
62.95
|
44.30
|
264,160
|
|
|
2/21/2020
|
-0.70 / -1.04%
|
67.00
|
69.10
|
66.10
|
66.90
|
67.38
|
47.57
|
161,430
|
|
|
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
|
|
|