|
Closing price on 1/30/2018
|
|
| Open |
24.80 |
| High |
25.70 |
| Low |
24.60 |
| Volume |
13,436 |
| Split-adjusted Price |
9.04 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.30 / -1.16%
|
24.80
|
25.70
|
24.60
|
25.50
|
24.82
|
9.04
|
13,436
|
|
|
1/29/2018
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.00
|
25.80
|
25.55
|
9.15
|
10,281
|
|
|
1/26/2018
|
+0.60 / +2.37%
|
25.50
|
25.90
|
25.30
|
25.90
|
25.61
|
9.18
|
68,410
|
|
|
1/25/2018
|
-0.20 / -0.78%
|
25.30
|
25.50
|
24.70
|
25.30
|
25.26
|
8.97
|
53,700
|
|
|
1/24/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.35
|
9.04
|
16,600
|
|
|
1/23/2018
|
-0.30 / -1.16%
|
25.20
|
26.00
|
25.20
|
25.50
|
25.29
|
9.04
|
13,600
|
|
|
1/22/2018
|
+1.20 / +4.88%
|
25.90
|
26.20
|
24.70
|
25.80
|
25.20
|
9.15
|
38,150
|
|
|
1/19/2018
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.40
|
25.20
|
24.59
|
8.93
|
26,300
|
|
|
1/18/2018
|
-0.60 / -2.34%
|
25.50
|
25.50
|
24.00
|
25.00
|
24.37
|
8.86
|
22,510
|
|
|
1/17/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.70
|
25.60
|
25.03
|
9.08
|
5,733
|
|
|
1/16/2018
|
-0.10 / -0.39%
|
26.20
|
26.20
|
25.60
|
25.60
|
25.93
|
9.08
|
350
|
|
|
1/15/2018
|
0.00 / 0.00%
|
25.00
|
25.70
|
24.60
|
25.70
|
24.87
|
9.11
|
10,700
|
|
|
1/12/2018
|
-1.80 / -6.67%
|
25.30
|
26.20
|
25.10
|
25.20
|
25.68
|
8.93
|
13,400
|
|
|
1/11/2018
|
+1.70 / +6.72%
|
27.00
|
27.30
|
25.20
|
27.00
|
26.21
|
9.57
|
8,300
|
|
|
1/10/2018
|
-0.30 / -1.17%
|
26.40
|
28.00
|
25.10
|
25.30
|
27.26
|
8.97
|
45,391
|
|
|
1/9/2018
|
-0.40 / -1.54%
|
25.80
|
25.80
|
25.00
|
25.60
|
25.24
|
9.08
|
10,143
|
|
|
1/8/2018
|
-0.20 / -0.76%
|
25.60
|
26.00
|
25.20
|
26.00
|
25.50
|
9.22
|
7,600
|
|
|
1/5/2018
|
-0.20 / -0.76%
|
26.50
|
27.00
|
25.50
|
26.20
|
26.15
|
9.29
|
4,235
|
|
|
1/4/2018
|
+0.40 / +1.54%
|
26.00
|
26.50
|
26.00
|
26.40
|
26.18
|
9.36
|
6,600
|
|
|
1/3/2018
|
+0.20 / +0.78%
|
26.20
|
26.50
|
25.80
|
26.00
|
26.13
|
9.22
|
20,836
|
|
|
1/2/2018
|
+0.10 / +0.39%
|
26.20
|
27.00
|
25.70
|
25.80
|
26.24
|
9.15
|
16,660
|
|
|
12/29/2017
|
+0.50 / +1.94%
|
25.00
|
26.30
|
25.00
|
26.30
|
25.73
|
9.32
|
9,000
|
|
|
12/28/2017
|
+0.50 / +1.98%
|
26.00
|
26.00
|
25.10
|
25.80
|
25.18
|
9.15
|
23,800
|
|
|
12/27/2017
|
-0.60 / -2.32%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.35
|
8.97
|
11,222
|
|
|
12/26/2017
|
-0.40 / -1.52%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.51
|
9.18
|
23,255
|
|
|
12/25/2017
|
-0.90 / -3.31%
|
27.30
|
27.40
|
26.30
|
26.30
|
26.46
|
9.32
|
19,556
|
|
|
12/22/2017
|
-0.10 / -0.37%
|
26.90
|
27.30
|
26.90
|
26.90
|
27.19
|
9.54
|
36,923
|
|
|
12/21/2017
|
+1.00 / +3.85%
|
26.10
|
27.50
|
26.10
|
27.00
|
26.20
|
9.57
|
6,850
|
|
|
12/20/2017
|
-1.00 / -3.70%
|
27.70
|
28.30
|
26.00
|
26.00
|
27.76
|
9.22
|
73,400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
27.00
|
28.20
|
26.70
|
27.00
|
27.73
|
9.57
|
100,243
|
|
|