|
Closing price on 5/8/2026
|
|
| Open |
84.70 |
| High |
84.70 |
| Low |
81.60 |
| Volume |
193,100 |
| Split-adjusted Price |
83.40 |
There is no data on 5/10/2026. Display data on 5/8/2026 instead.
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-1.60 / -1.88%
|
84.70
|
84.70
|
81.60
|
83.40
|
83.61
|
83.40
|
193,100
|
|
|
5/7/2026
|
+1.00 / +1.19%
|
84.20
|
85.20
|
84.00
|
85.00
|
84.43
|
85.00
|
200,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
84.70
|
84.70
|
83.60
|
84.00
|
83.97
|
84.00
|
198,500
|
|
|
5/5/2026
|
-1.10 / -1.29%
|
85.70
|
85.70
|
83.50
|
84.00
|
84.42
|
84.00
|
238,900
|
|
|
5/4/2026
|
-0.80 / -0.93%
|
85.40
|
86.40
|
85.00
|
85.10
|
85.35
|
85.10
|
179,200
|
|
|
4/29/2026
|
-1.40 / -1.60%
|
87.20
|
87.20
|
85.00
|
85.90
|
85.76
|
85.90
|
293,300
|
|
|
4/28/2026
|
+0.10 / +0.11%
|
87.20
|
87.30
|
86.20
|
87.30
|
86.91
|
87.30
|
175,600
|
|
|
4/24/2026
|
+1.20 / +1.40%
|
87.20
|
89.10
|
85.40
|
87.20
|
87.70
|
87.20
|
918,900
|
|
|
4/23/2026
|
+1.00 / +1.18%
|
85.00
|
86.20
|
83.50
|
86.00
|
84.91
|
86.00
|
310,000
|
|
|
4/22/2026
|
-1.10 / -1.28%
|
86.20
|
86.40
|
84.90
|
85.00
|
85.28
|
85.00
|
179,000
|
|
|
4/21/2026
|
-1.00 / -1.15%
|
87.00
|
88.00
|
86.10
|
86.10
|
86.83
|
86.10
|
385,600
|
|
|
4/20/2026
|
-0.10 / -0.11%
|
87.20
|
87.20
|
86.40
|
87.10
|
86.83
|
87.10
|
200,600
|
|
|
4/17/2026
|
+0.40 / +0.46%
|
86.20
|
87.90
|
86.20
|
87.20
|
87.02
|
87.20
|
404,000
|
|
|
4/16/2026
|
-0.20 / -0.23%
|
86.00
|
86.80
|
85.20
|
86.80
|
86.00
|
86.80
|
304,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
87.00
|
87.50
|
85.90
|
87.00
|
86.48
|
87.00
|
308,400
|
|
|
4/14/2026
|
+1.80 / +2.11%
|
86.00
|
87.00
|
85.50
|
87.00
|
86.43
|
87.00
|
277,600
|
|
|
4/13/2026
|
-0.40 / -0.47%
|
85.60
|
85.60
|
84.90
|
85.20
|
85.17
|
85.20
|
141,900
|
|
|
4/10/2026
|
-0.10 / -0.12%
|
86.40
|
86.40
|
85.50
|
85.60
|
85.63
|
85.60
|
190,400
|
|
|
4/9/2026
|
-1.60 / -1.83%
|
86.80
|
86.80
|
85.00
|
85.70
|
85.70
|
85.70
|
179,300
|
|
|
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
|
|
|