|
Closing price on 6/19/2020
|
|
| Open |
62.60 |
| High |
64.90 |
| Low |
62.40 |
| Volume |
178,350 |
| Split-adjusted Price |
45.08 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.80 / +1.28%
|
62.60
|
64.90
|
62.40
|
63.40
|
63.73
|
45.08
|
178,350
|
|
|
6/18/2020
|
-0.10 / -0.16%
|
60.50
|
62.80
|
59.70
|
62.60
|
61.12
|
44.51
|
267,290
|
|
|
6/17/2020
|
-1.10 / -1.72%
|
64.00
|
64.00
|
62.60
|
62.70
|
63.15
|
44.58
|
120,440
|
|
|
6/16/2020
|
+1.00 / +1.59%
|
64.00
|
64.00
|
61.60
|
63.80
|
62.74
|
45.36
|
486,364
|
|
|
6/15/2020
|
-4.70 / -6.96%
|
67.50
|
68.40
|
62.80
|
62.80
|
64.72
|
44.65
|
383,160
|
|
|
6/12/2020
|
+0.50 / +0.75%
|
67.00
|
68.90
|
66.00
|
67.50
|
67.39
|
47.99
|
303,610
|
|
|
6/11/2020
|
-2.40 / -3.46%
|
69.00
|
73.00
|
67.00
|
67.00
|
69.17
|
47.64
|
596,480
|
|
|
6/10/2020
|
-1.10 / -1.56%
|
69.00
|
69.90
|
67.50
|
69.40
|
68.65
|
49.34
|
418,980
|
|
|
6/9/2020
|
-1.40 / -1.95%
|
71.50
|
71.70
|
70.30
|
70.50
|
70.82
|
50.13
|
453,560
|
|
|
6/8/2020
|
-1.30 / -1.78%
|
72.00
|
72.80
|
71.00
|
71.90
|
71.68
|
51.12
|
630,860
|
|
|
6/5/2020
|
+1.20 / +1.67%
|
72.00
|
75.00
|
72.00
|
73.20
|
73.60
|
52.05
|
323,220
|
|
|
6/4/2020
|
+4.70 / +6.98%
|
67.30
|
72.00
|
67.30
|
72.00
|
70.44
|
51.19
|
542,240
|
|
|
6/3/2020
|
-4.60 / -6.40%
|
67.00
|
69.90
|
66.90
|
67.30
|
67.38
|
47.85
|
1,537,730
|
|
|
6/2/2020
|
-5.40 / -6.99%
|
77.30
|
77.70
|
71.90
|
71.90
|
74.19
|
51.12
|
844,250
|
|
|
6/1/2020
|
+1.30 / +1.71%
|
75.90
|
78.00
|
75.10
|
77.30
|
76.27
|
54.96
|
447,410
|
|
|
5/29/2020
|
-0.80 / -1.04%
|
75.00
|
76.80
|
75.00
|
76.00
|
75.58
|
54.04
|
238,500
|
|
|
5/28/2020
|
+2.70 / +3.64%
|
74.50
|
78.50
|
74.50
|
76.80
|
76.54
|
54.61
|
479,930
|
|
|
5/27/2020
|
+4.80 / +6.93%
|
69.90
|
74.10
|
69.60
|
74.10
|
73.23
|
52.69
|
1,197,620
|
|
|
5/26/2020
|
+1.30 / +1.91%
|
68.80
|
69.90
|
67.80
|
69.30
|
68.85
|
49.27
|
377,220
|
|
|
5/25/2020
|
-0.10 / -0.15%
|
68.10
|
68.40
|
67.50
|
68.00
|
67.94
|
48.35
|
207,710
|
|
|
5/22/2020
|
-1.40 / -2.01%
|
69.50
|
69.90
|
68.00
|
68.10
|
69.03
|
48.42
|
274,320
|
|
|
5/21/2020
|
-0.20 / -0.29%
|
69.80
|
70.50
|
68.00
|
69.50
|
69.56
|
49.41
|
274,820
|
|
|
5/20/2020
|
+1.70 / +2.50%
|
66.70
|
70.40
|
66.70
|
69.70
|
68.81
|
49.56
|
354,870
|
|
|
5/19/2020
|
-0.50 / -0.73%
|
68.50
|
70.60
|
68.00
|
68.00
|
69.17
|
48.35
|
333,030
|
|
|
5/18/2020
|
+1.50 / +2.24%
|
67.50
|
68.60
|
66.40
|
68.50
|
67.57
|
48.70
|
274,500
|
|
|
5/15/2020
|
-2.00 / -2.90%
|
69.00
|
70.50
|
67.00
|
67.00
|
68.85
|
47.64
|
420,700
|
|
|
5/14/2020
|
-1.60 / -2.27%
|
69.90
|
70.70
|
69.00
|
69.00
|
69.68
|
49.06
|
303,350
|
|
|
5/13/2020
|
+1.60 / +2.32%
|
69.00
|
72.40
|
67.50
|
70.60
|
70.38
|
50.20
|
482,130
|
|
|
5/12/2020
|
+2.70 / +4.07%
|
66.00
|
69.00
|
65.10
|
69.00
|
67.10
|
49.06
|
400,210
|
|
|
5/11/2020
|
+0.80 / +1.22%
|
66.30
|
67.40
|
65.60
|
66.30
|
66.46
|
47.14
|
288,520
|
|
|