Closing price on 10/14/2022
|
|
Open |
60.80 |
High |
61.30 |
Low |
59.60 |
Volume |
355,100 |
Split-adjusted Price |
57.72 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2022
|
0.00 / 0.00%
|
60.80
|
61.30
|
59.60
|
59.80
|
60.14
|
57.72
|
355,100
|
|
10/13/2022
|
-0.90 / -1.48%
|
61.50
|
61.50
|
59.10
|
59.80
|
59.97
|
57.72
|
271,500
|
|
10/12/2022
|
+3.70 / +6.49%
|
57.50
|
60.90
|
57.10
|
60.70
|
59.76
|
58.59
|
503,100
|
|
10/11/2022
|
-0.10 / -0.18%
|
57.20
|
58.40
|
55.10
|
57.00
|
56.68
|
55.02
|
585,200
|
|
10/10/2022
|
+2.50 / +4.58%
|
54.50
|
57.60
|
54.00
|
57.10
|
56.11
|
55.12
|
342,200
|
|
10/7/2022
|
-2.80 / -4.88%
|
55.70
|
57.40
|
54.00
|
54.60
|
54.99
|
52.70
|
458,500
|
|
10/6/2022
|
-1.20 / -2.05%
|
57.90
|
58.60
|
56.20
|
57.40
|
57.56
|
55.41
|
286,300
|
|
10/5/2022
|
+2.30 / +4.09%
|
57.30
|
59.70
|
57.30
|
58.60
|
58.48
|
56.56
|
200,200
|
|
10/4/2022
|
+0.50 / +0.90%
|
58.50
|
58.50
|
55.60
|
56.30
|
56.61
|
54.34
|
284,700
|
|
10/3/2022
|
-4.20 / -7.00%
|
60.00
|
60.30
|
55.80
|
55.80
|
57.50
|
53.86
|
669,800
|
|
9/30/2022
|
-2.20 / -3.54%
|
62.00
|
62.40
|
58.00
|
60.00
|
59.68
|
57.92
|
908,800
|
|
9/29/2022
|
-0.20 / -0.32%
|
64.10
|
65.00
|
62.20
|
62.20
|
63.52
|
60.04
|
214,500
|
|
9/28/2022
|
-4.60 / -6.87%
|
66.90
|
66.90
|
62.40
|
62.40
|
64.55
|
60.23
|
482,000
|
|
9/27/2022
|
-1.30 / -1.90%
|
68.50
|
68.60
|
67.00
|
67.00
|
67.56
|
64.67
|
262,900
|
|
9/26/2022
|
-2.40 / -3.39%
|
70.70
|
70.70
|
67.00
|
68.30
|
68.32
|
65.93
|
399,800
|
|
9/23/2022
|
+0.10 / +0.14%
|
70.60
|
72.30
|
70.10
|
70.70
|
71.40
|
68.24
|
194,000
|
|
9/22/2022
|
-0.40 / -0.56%
|
69.30
|
71.30
|
69.30
|
70.60
|
70.39
|
68.15
|
165,700
|
|
9/21/2022
|
+0.80 / +1.14%
|
69.40
|
71.00
|
69.30
|
71.00
|
70.35
|
68.53
|
284,800
|
|
9/20/2022
|
+1.20 / +1.74%
|
70.50
|
70.50
|
68.90
|
70.20
|
69.35
|
67.76
|
206,700
|
|
9/19/2022
|
-3.50 / -4.83%
|
72.50
|
72.50
|
68.50
|
69.00
|
70.49
|
66.60
|
528,700
|
|
9/16/2022
|
-0.90 / -1.23%
|
73.40
|
73.90
|
72.50
|
72.50
|
73.10
|
69.98
|
244,500
|
|
9/15/2022
|
+0.40 / +0.55%
|
74.90
|
74.90
|
73.30
|
73.40
|
73.96
|
70.85
|
225,300
|
|
9/14/2022
|
+0.60 / +0.83%
|
71.30
|
73.10
|
71.30
|
73.00
|
72.38
|
70.46
|
1,394,000
|
|
9/13/2022
|
0.00 / 0.00%
|
72.40
|
73.20
|
71.20
|
72.40
|
72.78
|
69.89
|
222,715
|
|
9/12/2022
|
+0.40 / +0.56%
|
73.00
|
73.30
|
72.20
|
72.40
|
72.65
|
69.89
|
208,600
|
|
9/9/2022
|
+0.40 / +0.56%
|
71.20
|
72.00
|
69.80
|
72.00
|
70.73
|
69.50
|
419,200
|
|
9/8/2022
|
-0.30 / -0.42%
|
72.90
|
72.90
|
71.30
|
71.60
|
71.85
|
69.11
|
259,000
|
|
9/7/2022
|
-2.30 / -3.10%
|
74.20
|
74.20
|
71.80
|
71.90
|
72.92
|
69.40
|
418,700
|
|
9/6/2022
|
+0.50 / +0.68%
|
73.70
|
75.20
|
73.70
|
74.20
|
74.51
|
71.62
|
314,500
|
|
9/5/2022
|
+0.40 / +0.55%
|
73.30
|
74.60
|
73.30
|
73.70
|
73.92
|
71.14
|
231,600
|
|
|