|
Closing price on 1/19/2023
|
|
| Open |
59.80 |
| High |
60.90 |
| Low |
58.40 |
| Volume |
186,800 |
| Split-adjusted Price |
54.25 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
-1.00 / -1.67%
|
59.80
|
60.90
|
58.40
|
58.80
|
58.98
|
54.25
|
186,800
|
|
|
1/18/2023
|
+3.60 / +6.41%
|
56.70
|
60.10
|
55.50
|
59.80
|
58.30
|
55.17
|
483,700
|
|
|
1/17/2023
|
+2.50 / +4.66%
|
53.90
|
56.60
|
53.70
|
56.20
|
55.38
|
51.85
|
235,000
|
|
|
1/16/2023
|
0.00 / 0.00%
|
54.60
|
54.60
|
52.80
|
53.70
|
53.54
|
49.54
|
166,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
53.90
|
54.70
|
53.60
|
53.70
|
54.27
|
49.54
|
251,700
|
|
|
1/12/2023
|
+0.10 / +0.19%
|
53.60
|
54.20
|
53.50
|
53.70
|
53.80
|
49.54
|
59,200
|
|
|
1/11/2023
|
+1.10 / +2.10%
|
53.00
|
53.90
|
52.50
|
53.60
|
53.23
|
49.45
|
143,000
|
|
|
1/10/2023
|
-0.30 / -0.57%
|
52.40
|
53.40
|
52.10
|
52.50
|
52.75
|
48.43
|
94,400
|
|
|
1/9/2023
|
+0.30 / +0.57%
|
52.60
|
52.90
|
52.40
|
52.80
|
52.60
|
48.71
|
80,500
|
|
|
1/6/2023
|
-0.70 / -1.32%
|
53.00
|
53.20
|
52.50
|
52.50
|
52.85
|
48.43
|
139,700
|
|
|
1/5/2023
|
+0.30 / +0.57%
|
52.90
|
53.50
|
52.30
|
53.20
|
52.87
|
49.08
|
143,900
|
|
|
1/4/2023
|
-0.10 / -0.19%
|
53.00
|
53.60
|
52.80
|
52.90
|
53.19
|
48.80
|
100,100
|
|
|
1/3/2023
|
+2.60 / +5.16%
|
50.40
|
53.00
|
50.40
|
53.00
|
52.11
|
48.90
|
169,400
|
|
|
12/30/2022
|
-0.20 / -0.40%
|
50.50
|
51.00
|
50.00
|
50.40
|
50.61
|
46.50
|
60,600
|
|
|
12/29/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
50.60
|
50.60
|
50.79
|
46.68
|
156,700
|
|
|
12/28/2022
|
0.00 / 0.00%
|
50.50
|
51.10
|
50.30
|
51.00
|
50.77
|
47.05
|
114,400
|
|
|
12/27/2022
|
+1.00 / +2.00%
|
49.55
|
51.00
|
49.20
|
51.00
|
49.79
|
47.05
|
192,500
|
|
|
12/26/2022
|
-2.50 / -4.76%
|
51.70
|
52.00
|
50.00
|
50.00
|
50.72
|
46.13
|
273,900
|
|
|
12/23/2022
|
+0.50 / +0.96%
|
51.50
|
52.80
|
51.30
|
52.50
|
51.78
|
48.43
|
132,200
|
|
|
12/22/2022
|
+0.40 / +0.78%
|
52.80
|
53.10
|
51.50
|
52.00
|
52.08
|
47.97
|
252,200
|
|
|
12/21/2022
|
-1.40 / -2.64%
|
53.10
|
53.90
|
49.60
|
51.60
|
51.88
|
47.60
|
222,900
|
|
|
12/20/2022
|
-1.90 / -3.46%
|
53.40
|
54.80
|
52.30
|
53.00
|
53.42
|
48.90
|
444,000
|
|
|
12/19/2022
|
-2.00 / -3.51%
|
56.90
|
57.20
|
54.90
|
54.90
|
55.92
|
50.65
|
212,300
|
|
|
12/16/2022
|
+1.60 / +2.89%
|
54.90
|
57.00
|
54.20
|
56.90
|
56.14
|
52.49
|
364,900
|
|
|
12/15/2022
|
+1.00 / +1.84%
|
54.00
|
55.80
|
54.00
|
55.30
|
55.29
|
51.02
|
289,200
|
|
|
12/14/2022
|
+1.30 / +2.45%
|
54.00
|
54.70
|
53.00
|
54.30
|
54.04
|
50.10
|
337,500
|
|
|
12/13/2022
|
+0.50 / +0.95%
|
52.60
|
53.00
|
51.20
|
53.00
|
52.14
|
48.90
|
272,700
|
|
|
12/12/2022
|
+1.30 / +2.54%
|
51.20
|
53.40
|
51.20
|
52.50
|
52.70
|
48.43
|
363,400
|
|
|
12/9/2022
|
+0.80 / +1.59%
|
50.50
|
51.70
|
50.30
|
51.20
|
51.00
|
47.24
|
233,300
|
|
|
12/8/2022
|
+2.50 / +5.22%
|
48.80
|
51.20
|
48.75
|
50.40
|
50.43
|
46.50
|
514,900
|
|
|