|
|
Closing price on 1/22/2025
|
|
| Open |
128.10 |
| High |
136.30 |
| Low |
128.10 |
| Volume |
2,796,100 |
| Split-adjusted Price |
133.80 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
+5.40 / +4.21%
|
128.10
|
136.30
|
128.10
|
133.80
|
133.44
|
133.80
|
2,796,100
|
|
|
1/21/2025
|
-0.50 / -0.39%
|
129.60
|
131.30
|
128.00
|
128.40
|
129.32
|
128.40
|
951,200
|
|
|
1/20/2025
|
-0.10 / -0.08%
|
129.20
|
131.50
|
127.50
|
128.90
|
128.71
|
128.90
|
582,600
|
|
|
1/17/2025
|
+0.20 / +0.16%
|
129.60
|
130.80
|
128.80
|
129.00
|
129.48
|
129.00
|
802,500
|
|
|
1/16/2025
|
+2.80 / +2.22%
|
127.20
|
128.80
|
126.00
|
128.80
|
127.76
|
128.80
|
1,173,500
|
|
|
1/15/2025
|
+0.70 / +0.56%
|
123.60
|
126.60
|
123.60
|
126.00
|
125.52
|
126.00
|
354,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
126.00
|
126.00
|
123.50
|
125.30
|
124.48
|
125.30
|
429,300
|
|
|
1/13/2025
|
+0.80 / +0.64%
|
123.10
|
125.30
|
121.90
|
125.30
|
123.06
|
125.30
|
1,172,900
|
|
|
1/10/2025
|
-2.60 / -2.05%
|
126.60
|
127.50
|
124.50
|
124.50
|
125.57
|
124.50
|
1,118,500
|
|
|
1/9/2025
|
-1.40 / -1.09%
|
129.00
|
129.00
|
126.80
|
127.10
|
127.46
|
127.10
|
500,300
|
|
|
1/8/2025
|
-1.50 / -1.15%
|
129.20
|
129.90
|
126.50
|
128.50
|
127.78
|
128.50
|
1,433,400
|
|
|
1/7/2025
|
-1.50 / -1.14%
|
132.60
|
132.60
|
128.30
|
130.00
|
129.58
|
130.00
|
1,327,200
|
|
|
1/6/2025
|
+2.00 / +1.54%
|
130.00
|
133.30
|
129.20
|
131.50
|
132.05
|
131.50
|
1,884,500
|
|
|
1/3/2025
|
+4.00 / +3.19%
|
125.60
|
132.90
|
125.60
|
129.50
|
129.42
|
129.50
|
2,777,300
|
|
|
1/2/2025
|
+1.00 / +0.80%
|
124.60
|
126.50
|
123.20
|
125.50
|
125.14
|
125.50
|
803,900
|
|
|
12/31/2024
|
+1.50 / +1.22%
|
123.00
|
124.60
|
123.00
|
124.50
|
124.12
|
124.50
|
1,266,800
|
|
|
12/30/2024
|
+0.10 / +0.08%
|
122.70
|
123.00
|
121.80
|
123.00
|
122.24
|
123.00
|
463,900
|
|
|
12/27/2024
|
-2.10 / -1.68%
|
124.00
|
124.40
|
122.70
|
122.90
|
123.39
|
122.90
|
800,300
|
|
|
12/26/2024
|
-0.90 / -0.71%
|
126.00
|
126.10
|
124.10
|
125.00
|
125.02
|
125.00
|
626,700
|
|
|
12/25/2024
|
+0.90 / +0.72%
|
125.80
|
126.60
|
123.40
|
125.90
|
125.39
|
125.90
|
1,007,600
|
|
|
12/24/2024
|
+2.50 / +2.04%
|
122.60
|
125.00
|
122.50
|
125.00
|
123.84
|
125.00
|
1,274,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
123.90
|
123.90
|
121.90
|
122.50
|
122.60
|
122.50
|
361,800
|
|
|
12/20/2024
|
+0.30 / +0.25%
|
122.40
|
124.00
|
122.00
|
122.50
|
123.09
|
122.50
|
819,600
|
|
|
12/19/2024
|
-0.30 / -0.24%
|
121.00
|
123.80
|
120.30
|
122.20
|
121.76
|
122.20
|
647,300
|
|
|
12/18/2024
|
+0.50 / +0.41%
|
122.00
|
123.00
|
121.20
|
122.50
|
122.14
|
122.50
|
275,700
|
|
|
12/17/2024
|
+1.30 / +1.08%
|
120.70
|
122.60
|
120.30
|
122.00
|
121.58
|
122.00
|
324,200
|
|
|
12/16/2024
|
+0.20 / +0.17%
|
120.50
|
121.40
|
119.10
|
120.70
|
119.91
|
120.70
|
622,900
|
|
|
12/13/2024
|
-1.70 / -1.39%
|
121.80
|
122.60
|
120.50
|
120.50
|
121.13
|
120.50
|
690,200
|
|
|
12/12/2024
|
-1.00 / -0.81%
|
123.20
|
124.00
|
121.80
|
122.20
|
122.50
|
122.20
|
511,700
|
|
|
12/11/2024
|
-0.80 / -0.65%
|
123.00
|
124.10
|
122.50
|
123.20
|
123.07
|
123.20
|
571,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|