|
|
Closing price on 3/10/2026
|
|
| Open |
79.60 |
| High |
80.10 |
| Low |
77.90 |
| Volume |
1,025,500 |
| Split-adjusted Price |
79.60 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2026
|
+1.00 / +1.27%
|
79.60
|
80.10
|
77.90
|
79.60
|
79.07
|
79.60
|
1,025,500
|
|
|
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
|
|
|
2/25/2026
|
+0.60 / +0.63%
|
95.80
|
98.00
|
94.80
|
96.40
|
95.98
|
96.40
|
690,600
|
|
|
2/24/2026
|
-1.40 / -1.44%
|
97.20
|
97.50
|
95.20
|
95.80
|
96.14
|
95.80
|
390,300
|
|
|
2/23/2026
|
+4.30 / +4.63%
|
94.70
|
98.50
|
94.60
|
97.20
|
96.49
|
97.20
|
732,500
|
|
|
2/13/2026
|
-0.10 / -0.11%
|
93.00
|
93.80
|
92.80
|
92.90
|
93.22
|
92.90
|
245,100
|
|
|
2/12/2026
|
0.00 / 0.00%
|
93.20
|
94.00
|
93.00
|
93.00
|
93.64
|
93.00
|
184,300
|
|
|
2/11/2026
|
+0.20 / +0.22%
|
92.80
|
93.90
|
92.30
|
93.00
|
93.10
|
93.00
|
336,900
|
|
|
2/10/2026
|
-1.70 / -1.80%
|
94.10
|
95.00
|
91.70
|
92.80
|
93.15
|
92.80
|
584,500
|
|
|
2/9/2026
|
+0.50 / +0.53%
|
94.40
|
98.50
|
94.40
|
94.50
|
95.11
|
94.50
|
285,500
|
|
|
2/6/2026
|
-0.80 / -0.84%
|
92.60
|
95.70
|
92.30
|
94.00
|
93.57
|
94.00
|
869,700
|
|
|
2/5/2026
|
-4.20 / -4.24%
|
98.20
|
98.60
|
94.80
|
94.80
|
96.03
|
94.80
|
1,357,800
|
|
|
2/4/2026
|
-1.80 / -1.79%
|
100.90
|
101.70
|
98.90
|
99.00
|
99.53
|
99.00
|
787,700
|
|
|
2/3/2026
|
+1.80 / +1.82%
|
99.30
|
102.50
|
99.30
|
100.80
|
101.38
|
100.80
|
1,005,800
|
|
|
2/2/2026
|
+2.30 / +2.38%
|
97.00
|
100.10
|
96.90
|
99.00
|
98.95
|
99.00
|
833,600
|
|
|
1/30/2026
|
+0.70 / +0.73%
|
96.10
|
98.70
|
96.10
|
96.70
|
97.44
|
96.70
|
613,000
|
|
|
1/29/2026
|
-0.70 / -0.72%
|
96.70
|
97.70
|
96.00
|
96.00
|
96.46
|
96.00
|
562,800
|
|
|
1/28/2026
|
-0.30 / -0.31%
|
99.00
|
99.90
|
96.10
|
96.70
|
97.97
|
96.70
|
927,000
|
|
|
1/27/2026
|
+2.10 / +2.21%
|
95.00
|
98.00
|
93.10
|
97.00
|
96.18
|
97.00
|
681,400
|
|
|
1/26/2026
|
-1.10 / -1.15%
|
96.20
|
98.00
|
94.40
|
94.90
|
96.10
|
94.90
|
970,500
|
|
|
1/23/2026
|
-3.00 / -3.03%
|
98.90
|
99.00
|
96.00
|
96.00
|
97.09
|
96.00
|
1,222,800
|
|
|
1/22/2026
|
-2.40 / -2.37%
|
103.70
|
104.10
|
99.00
|
99.00
|
100.72
|
99.00
|
1,169,200
|
|
|
1/21/2026
|
-2.20 / -2.12%
|
102.00
|
103.00
|
98.90
|
101.40
|
101.02
|
101.40
|
1,449,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|