|
|
Closing price on 5/16/2022
|
|
| Open |
44.80 |
| High |
45.40 |
| Low |
42.70 |
| Volume |
472,500 |
| Split-adjusted Price |
32.36 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.20 / +0.47%
|
44.80
|
45.40
|
42.70
|
43.15
|
44.29
|
32.36
|
472,500
|
|
|
5/13/2022
|
-3.20 / -6.93%
|
45.50
|
46.20
|
42.95
|
42.95
|
43.79
|
32.21
|
1,131,300
|
|
|
5/12/2022
|
-3.45 / -6.96%
|
49.95
|
49.95
|
46.15
|
46.15
|
47.79
|
34.61
|
598,500
|
|
|
5/11/2022
|
+0.80 / +1.64%
|
49.80
|
50.40
|
48.40
|
49.60
|
49.24
|
37.20
|
497,400
|
|
|
5/10/2022
|
-1.00 / -2.01%
|
47.30
|
50.60
|
47.30
|
48.80
|
48.50
|
36.60
|
904,100
|
|
|
5/9/2022
|
-3.70 / -6.92%
|
53.40
|
54.50
|
49.80
|
49.80
|
50.75
|
37.35
|
1,158,000
|
|
|
5/6/2022
|
-3.00 / -5.31%
|
55.30
|
55.90
|
53.50
|
53.50
|
54.86
|
40.13
|
666,400
|
|
|
5/5/2022
|
-1.30 / -2.25%
|
59.00
|
59.00
|
54.60
|
56.50
|
57.25
|
42.38
|
513,300
|
|
|
5/4/2022
|
+2.30 / +4.14%
|
57.00
|
58.10
|
56.20
|
57.80
|
57.33
|
43.35
|
573,800
|
|
|
4/29/2022
|
-2.50 / -4.31%
|
58.00
|
59.50
|
55.50
|
55.50
|
56.46
|
41.63
|
2,181,300
|
|
|
4/28/2022
|
-0.80 / -1.36%
|
59.00
|
60.60
|
58.00
|
58.00
|
58.81
|
43.50
|
634,100
|
|
|
4/27/2022
|
+0.10 / +0.17%
|
59.00
|
60.50
|
57.00
|
58.80
|
58.79
|
44.10
|
887,700
|
|
|
4/26/2022
|
+3.80 / +6.92%
|
54.10
|
58.70
|
53.50
|
58.70
|
56.11
|
44.03
|
918,000
|
|
|
4/25/2022
|
-2.10 / -3.68%
|
57.50
|
58.50
|
53.30
|
54.90
|
56.47
|
41.18
|
1,098,100
|
|
|
4/22/2022
|
-4.20 / -6.86%
|
64.00
|
64.00
|
57.00
|
57.00
|
59.01
|
42.75
|
1,398,300
|
|
|
4/21/2022
|
-2.80 / -4.38%
|
63.00
|
65.10
|
61.00
|
61.20
|
62.85
|
45.90
|
947,500
|
|
|
4/20/2022
|
-2.10 / -3.18%
|
67.50
|
67.50
|
64.00
|
64.00
|
66.52
|
48.00
|
724,400
|
|
|
4/19/2022
|
+1.10 / +1.69%
|
65.00
|
69.20
|
64.00
|
66.10
|
67.17
|
49.58
|
1,014,700
|
|
|
4/18/2022
|
-4.80 / -6.88%
|
67.80
|
69.20
|
65.00
|
65.00
|
65.76
|
48.75
|
1,699,100
|
|
|
4/15/2022
|
-5.20 / -6.93%
|
74.50
|
75.00
|
69.80
|
69.80
|
70.91
|
52.35
|
1,997,400
|
|
|
4/14/2022
|
-1.20 / -1.57%
|
77.60
|
78.70
|
75.00
|
75.00
|
76.77
|
56.25
|
529,200
|
|
|
4/13/2022
|
-3.80 / -4.75%
|
77.50
|
79.50
|
74.40
|
76.20
|
75.61
|
57.15
|
1,497,600
|
|
|
4/12/2022
|
-6.00 / -6.98%
|
86.00
|
86.40
|
80.00
|
80.00
|
81.41
|
60.00
|
1,401,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
85.90
|
87.70
|
85.70
|
86.00
|
86.45
|
64.50
|
599,100
|
|
|
4/7/2022
|
-2.90 / -3.26%
|
88.00
|
90.70
|
86.00
|
86.00
|
87.69
|
64.50
|
1,134,500
|
|
|
4/6/2022
|
-6.10 / -6.42%
|
94.00
|
95.00
|
88.90
|
88.90
|
91.62
|
66.68
|
2,106,000
|
|
|
4/5/2022
|
-4.00 / -4.04%
|
97.60
|
99.00
|
94.70
|
95.00
|
96.04
|
71.25
|
2,362,700
|
|
|
4/4/2022
|
+0.80 / +0.81%
|
98.20
|
103.70
|
97.20
|
99.00
|
99.21
|
74.25
|
1,003,300
|
|
|
4/1/2022
|
+1.60 / +1.66%
|
96.60
|
100.50
|
95.70
|
98.20
|
98.79
|
73.65
|
728,300
|
|
|
3/31/2022
|
-1.10 / -1.13%
|
97.70
|
98.90
|
95.70
|
96.60
|
97.49
|
72.45
|
530,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|