|
Closing price on 6/24/2025
|
|
| Open |
100.00 |
| High |
101.90 |
| Low |
98.60 |
| Volume |
635,600 |
| Split-adjusted Price |
99.00 |
There is no data on 6/25/2025. Display data on 6/24/2025 instead.
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2025
|
0.00 / 0.00%
|
100.00
|
101.90
|
98.60
|
99.00
|
99.94
|
99.00
|
635,600
|
|
|
6/23/2025
|
+0.50 / +0.51%
|
97.50
|
100.10
|
96.30
|
99.00
|
98.78
|
99.00
|
697,000
|
|
|
6/20/2025
|
-1.00 / -1.01%
|
99.50
|
99.50
|
97.70
|
98.50
|
98.44
|
98.50
|
457,400
|
|
|
6/19/2025
|
-0.30 / -0.30%
|
99.80
|
100.80
|
98.00
|
99.50
|
98.79
|
99.50
|
500,800
|
|
|
6/18/2025
|
-0.20 / -0.20%
|
99.80
|
100.00
|
98.00
|
99.80
|
99.04
|
99.80
|
852,900
|
|
|
6/17/2025
|
-0.80 / -0.79%
|
100.80
|
101.00
|
98.60
|
100.00
|
99.43
|
100.00
|
572,200
|
|
|
6/16/2025
|
+4.30 / +4.46%
|
96.50
|
101.00
|
94.50
|
100.80
|
99.33
|
100.80
|
1,538,500
|
|
|
6/13/2025
|
+0.50 / +0.52%
|
94.30
|
96.50
|
92.50
|
96.50
|
94.04
|
96.50
|
1,087,200
|
|
|
6/12/2025
|
-1.10 / -1.13%
|
97.50
|
97.50
|
95.60
|
96.00
|
96.35
|
96.00
|
508,700
|
|
|
6/11/2025
|
+6.30 / +6.94%
|
90.80
|
97.10
|
90.10
|
97.10
|
95.64
|
97.10
|
2,202,400
|
|
|
6/10/2025
|
+2.00 / +2.25%
|
88.50
|
92.00
|
88.20
|
90.80
|
90.74
|
90.80
|
525,500
|
|
|
6/9/2025
|
-1.20 / -1.33%
|
90.00
|
90.00
|
88.60
|
88.80
|
89.15
|
88.80
|
336,400
|
|
|
6/6/2025
|
-1.10 / -1.21%
|
91.50
|
91.60
|
90.00
|
90.00
|
90.47
|
90.00
|
319,500
|
|
|
6/5/2025
|
+0.30 / +0.33%
|
91.10
|
92.60
|
90.80
|
91.10
|
91.63
|
91.10
|
456,100
|
|
|
6/4/2025
|
-1.30 / -1.41%
|
92.10
|
92.60
|
90.50
|
90.80
|
91.32
|
90.80
|
377,500
|
|
|
6/3/2025
|
+1.80 / +1.99%
|
90.60
|
92.30
|
90.60
|
92.10
|
91.64
|
92.10
|
423,700
|
|
|
6/2/2025
|
+0.20 / +0.22%
|
90.00
|
90.70
|
89.10
|
90.30
|
89.91
|
90.30
|
300,100
|
|
|
5/30/2025
|
-3.30 / -3.53%
|
93.50
|
94.10
|
90.10
|
90.10
|
91.51
|
90.10
|
595,200
|
|
|
5/29/2025
|
+0.10 / +0.11%
|
94.10
|
94.80
|
92.60
|
93.40
|
93.61
|
93.40
|
310,800
|
|
|
5/28/2025
|
-1.30 / -1.37%
|
94.60
|
94.90
|
93.00
|
93.30
|
93.93
|
93.30
|
407,300
|
|
|
5/27/2025
|
+1.70 / +1.83%
|
93.00
|
94.70
|
92.50
|
94.60
|
93.99
|
94.60
|
502,100
|
|
|
5/26/2025
|
+1.90 / +2.09%
|
91.00
|
92.90
|
88.00
|
92.90
|
90.68
|
92.90
|
441,800
|
|
|
5/23/2025
|
+0.30 / +0.33%
|
91.50
|
92.00
|
90.00
|
91.00
|
91.10
|
91.00
|
571,700
|
|
|
5/22/2025
|
-3.80 / -4.02%
|
94.50
|
95.00
|
90.50
|
90.70
|
92.58
|
90.70
|
1,040,200
|
|
|
5/21/2025
|
+0.20 / +0.21%
|
94.90
|
96.70
|
94.00
|
94.50
|
95.15
|
94.50
|
388,200
|
|
|
5/20/2025
|
-1.00 / -1.05%
|
95.30
|
96.00
|
94.00
|
94.30
|
94.74
|
94.30
|
548,000
|
|
|
5/19/2025
|
-2.70 / -2.76%
|
97.70
|
97.70
|
94.60
|
95.30
|
95.80
|
95.30
|
591,400
|
|
|
5/16/2025
|
+2.00 / +2.08%
|
96.00
|
98.50
|
95.10
|
98.00
|
97.32
|
98.00
|
927,500
|
|
|
5/15/2025
|
-0.20 / -0.21%
|
97.20
|
97.50
|
94.90
|
96.00
|
95.90
|
96.00
|
547,000
|
|
|
5/14/2025
|
+2.80 / +3.00%
|
93.40
|
97.30
|
93.40
|
96.20
|
95.80
|
96.20
|
1,178,000
|
|
|