|
Closing price on 4/8/2026
|
|
| Open |
85.50 |
| High |
87.50 |
| Low |
84.70 |
| Volume |
423,900 |
| Split-adjusted Price |
87.30 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+3.30 / +3.93%
|
85.50
|
87.50
|
84.70
|
87.30
|
85.96
|
87.30
|
423,900
|
|
|
4/7/2026
|
+0.80 / +0.96%
|
82.80
|
86.00
|
82.80
|
84.00
|
84.15
|
84.00
|
126,700
|
|
|
4/6/2026
|
-1.70 / -2.00%
|
84.30
|
85.00
|
83.20
|
83.20
|
83.80
|
83.20
|
118,400
|
|
|
4/3/2026
|
0.00 / 0.00%
|
84.60
|
85.20
|
82.90
|
84.90
|
83.88
|
84.90
|
411,200
|
|
|
4/2/2026
|
-1.80 / -2.08%
|
85.50
|
86.50
|
84.60
|
84.90
|
85.15
|
84.90
|
210,100
|
|
|
4/1/2026
|
+0.50 / +0.58%
|
86.40
|
88.10
|
85.80
|
86.70
|
87.00
|
86.70
|
522,700
|
|
|
3/31/2026
|
+0.20 / +0.23%
|
86.00
|
86.20
|
84.50
|
86.20
|
85.24
|
86.20
|
408,400
|
|
|
3/30/2026
|
+0.40 / +0.47%
|
85.00
|
86.00
|
83.20
|
86.00
|
84.33
|
86.00
|
551,200
|
|
|
3/27/2026
|
+0.60 / +0.71%
|
86.00
|
87.00
|
84.40
|
85.60
|
85.69
|
85.60
|
389,600
|
|
|
3/26/2026
|
+2.20 / +2.66%
|
83.40
|
87.00
|
82.30
|
85.00
|
85.44
|
85.00
|
1,122,400
|
|
|
3/25/2026
|
+1.60 / +1.97%
|
81.20
|
83.20
|
81.20
|
82.80
|
82.40
|
82.80
|
340,400
|
|
|
3/24/2026
|
+2.30 / +2.92%
|
81.70
|
81.70
|
80.20
|
81.20
|
80.81
|
81.20
|
233,200
|
|
|
3/23/2026
|
-1.10 / -1.38%
|
79.80
|
79.80
|
75.50
|
78.90
|
77.86
|
78.90
|
584,700
|
|
|
3/20/2026
|
-2.00 / -2.44%
|
81.50
|
82.60
|
80.00
|
80.00
|
80.83
|
80.00
|
334,400
|
|
|
3/19/2026
|
-0.50 / -0.61%
|
81.50
|
82.00
|
80.40
|
82.00
|
81.43
|
82.00
|
320,900
|
|
|
3/18/2026
|
-0.20 / -0.24%
|
82.70
|
83.20
|
81.80
|
82.50
|
82.55
|
82.50
|
315,400
|
|
|
3/17/2026
|
+1.10 / +1.35%
|
82.30
|
83.20
|
82.00
|
82.70
|
82.63
|
82.70
|
342,600
|
|
|
3/16/2026
|
+0.10 / +0.12%
|
83.00
|
83.00
|
81.50
|
81.60
|
81.89
|
81.60
|
230,000
|
|
|
3/13/2026
|
+0.50 / +0.62%
|
80.60
|
82.00
|
80.20
|
81.50
|
81.04
|
81.50
|
401,100
|
|
|
3/12/2026
|
-1.90 / -2.29%
|
82.80
|
82.80
|
80.80
|
81.00
|
81.76
|
81.00
|
336,600
|
|
|
3/11/2026
|
+3.30 / +4.15%
|
80.10
|
83.80
|
79.80
|
82.90
|
81.43
|
82.90
|
574,100
|
|
|
3/10/2026
|
+1.00 / +1.27%
|
79.60
|
80.10
|
77.90
|
79.60
|
79.08
|
79.60
|
1,044,700
|
|
|
3/9/2026
|
-5.90 / -6.98%
|
78.70
|
79.70
|
78.60
|
78.60
|
78.67
|
78.60
|
869,200
|
|
|
3/6/2026
|
-2.50 / -2.87%
|
87.30
|
87.30
|
84.50
|
84.50
|
85.43
|
84.50
|
443,900
|
|
|
3/5/2026
|
+0.20 / +0.23%
|
87.60
|
89.00
|
86.90
|
87.00
|
87.57
|
87.00
|
465,000
|
|
|
3/4/2026
|
-1.30 / -1.48%
|
87.00
|
88.80
|
84.00
|
86.80
|
85.87
|
86.80
|
1,041,500
|
|
|
3/3/2026
|
-3.50 / -3.82%
|
91.10
|
91.10
|
87.50
|
88.10
|
89.08
|
88.10
|
1,332,000
|
|
|
3/2/2026
|
-3.70 / -3.88%
|
92.00
|
93.00
|
91.60
|
91.60
|
92.17
|
91.60
|
1,028,800
|
|
|
2/27/2026
|
-0.40 / -0.42%
|
95.70
|
96.40
|
94.90
|
95.30
|
95.36
|
95.30
|
411,300
|
|
|
2/26/2026
|
-0.70 / -0.73%
|
97.50
|
97.60
|
95.20
|
95.70
|
96.35
|
95.70
|
384,500
|
|
|