|
Closing price on 10/10/2019
|
|
| Open |
51.00 |
| High |
52.40 |
| Low |
50.80 |
| Volume |
358,200 |
| Split-adjusted Price |
21.39 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
+0.30 / +0.59%
|
51.00
|
52.40
|
50.80
|
51.10
|
51.42
|
21.39
|
358,200
|
|
|
10/9/2019
|
+3.00 / +6.28%
|
47.50
|
51.00
|
47.30
|
50.80
|
49.98
|
21.26
|
792,100
|
|
|
10/8/2019
|
+0.10 / +0.21%
|
47.70
|
48.00
|
47.00
|
47.80
|
47.48
|
20.01
|
267,100
|
|
|
10/7/2019
|
-0.50 / -1.04%
|
48.40
|
49.00
|
46.60
|
47.70
|
47.90
|
19.96
|
216,000
|
|
|
10/4/2019
|
-0.10 / -0.21%
|
47.80
|
48.90
|
47.80
|
48.30
|
48.24
|
20.22
|
191,000
|
|
|
10/3/2019
|
+0.60 / +1.26%
|
48.00
|
48.50
|
47.00
|
48.40
|
47.57
|
20.26
|
358,800
|
|
|
10/2/2019
|
-1.00 / -2.05%
|
49.00
|
49.20
|
47.80
|
47.80
|
48.61
|
20.01
|
335,800
|
|
|
10/1/2019
|
+2.00 / +4.27%
|
47.00
|
49.10
|
46.90
|
48.80
|
48.17
|
20.42
|
603,700
|
|
|
9/30/2019
|
+0.50 / +1.08%
|
47.00
|
47.80
|
46.60
|
46.80
|
47.08
|
19.59
|
365,500
|
|
|
9/27/2019
|
+1.80 / +4.03%
|
44.60
|
46.90
|
44.60
|
46.50
|
46.34
|
19.46
|
390,800
|
|
|
9/26/2019
|
+2.00 / +4.68%
|
42.90
|
45.00
|
42.90
|
44.70
|
44.41
|
18.71
|
307,300
|
|
|
9/25/2019
|
-1.10 / -2.51%
|
43.60
|
44.00
|
42.20
|
42.70
|
43.03
|
17.87
|
223,400
|
|
|
9/24/2019
|
-1.20 / -2.67%
|
45.00
|
45.50
|
43.40
|
43.80
|
44.34
|
18.33
|
371,200
|
|
|
9/23/2019
|
-0.30 / -0.66%
|
45.60
|
45.80
|
44.40
|
45.00
|
45.25
|
18.83
|
276,600
|
|
|
9/20/2019
|
-0.30 / -0.66%
|
45.50
|
45.80
|
44.80
|
45.50
|
45.30
|
19.04
|
236,000
|
|
|
9/19/2019
|
+0.30 / +0.66%
|
45.90
|
46.00
|
44.60
|
45.80
|
45.29
|
19.17
|
247,900
|
|
|
9/18/2019
|
-0.20 / -0.44%
|
45.00
|
46.50
|
44.70
|
45.50
|
45.79
|
19.04
|
229,100
|
|
|
9/17/2019
|
-1.20 / -2.56%
|
47.00
|
47.50
|
44.50
|
45.70
|
45.55
|
19.13
|
385,420
|
|
|
9/16/2019
|
+0.20 / +0.43%
|
46.70
|
47.80
|
45.70
|
46.90
|
46.74
|
19.63
|
250,500
|
|
|
9/13/2019
|
+0.80 / +1.75%
|
42.40
|
48.00
|
42.40
|
46.50
|
46.67
|
19.46
|
482,200
|
|
|
9/12/2019
|
+3.40 / +8.04%
|
43.90
|
46.80
|
43.90
|
45.70
|
45.79
|
19.13
|
771,000
|
|
|
9/11/2019
|
+5.30 / +14.32%
|
36.80
|
42.30
|
36.80
|
42.30
|
40.75
|
17.70
|
389,100
|
|
|
9/10/2019
|
-1.30 / -3.39%
|
39.00
|
39.90
|
35.40
|
37.00
|
36.81
|
15.49
|
542,700
|
|
|
9/9/2019
|
-5.10 / -11.75%
|
48.00
|
48.00
|
38.10
|
38.30
|
40.60
|
16.03
|
282,900
|
|
|
9/6/2019
|
-5.80 / -11.96%
|
41.90
|
44.80
|
41.50
|
42.70
|
43.42
|
17.87
|
352,900
|
|
|
9/5/2019
|
-0.50 / -1.02%
|
48.00
|
50.50
|
48.00
|
48.50
|
49.43
|
16.96
|
298,100
|
|
|
9/4/2019
|
-6.80 / -12.19%
|
55.80
|
55.80
|
48.20
|
49.00
|
49.25
|
17.14
|
818,100
|
|
|
9/3/2019
|
-4.10 / -6.84%
|
59.90
|
60.40
|
53.10
|
55.80
|
56.61
|
19.52
|
311,600
|
|
|
8/30/2019
|
-0.90 / -1.48%
|
59.80
|
61.00
|
59.00
|
60.00
|
59.89
|
20.99
|
188,500
|
|
|
8/29/2019
|
+0.10 / +0.16%
|
60.80
|
62.50
|
57.90
|
60.90
|
59.75
|
21.30
|
444,200
|
|
|