Closing price on 10/20/2021
|
|
Open |
90.80 |
High |
91.40 |
Low |
87.10 |
Volume |
522,000 |
Split-adjusted Price |
68.04 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
-0.30 / -0.33%
|
90.80
|
91.40
|
87.10
|
89.70
|
89.10
|
68.04
|
522,000
|
|
10/19/2021
|
+1.70 / +1.91%
|
89.70
|
91.00
|
88.90
|
90.80
|
90.00
|
68.87
|
814,800
|
|
10/18/2021
|
+1.90 / +2.16%
|
87.80
|
90.00
|
87.80
|
89.70
|
89.10
|
68.04
|
1,130,700
|
|
10/15/2021
|
-0.20 / -0.23%
|
88.00
|
88.30
|
87.20
|
88.00
|
87.80
|
66.75
|
682,800
|
|
10/14/2021
|
+1.90 / +2.21%
|
86.30
|
89.40
|
86.30
|
88.00
|
88.20
|
66.75
|
900,600
|
|
10/13/2021
|
+0.10 / +0.12%
|
86.10
|
87.00
|
85.50
|
86.00
|
86.10
|
65.23
|
361,100
|
|
10/12/2021
|
+0.20 / +0.23%
|
85.70
|
86.70
|
85.40
|
86.10
|
85.90
|
65.31
|
619,200
|
|
10/11/2021
|
+0.20 / +0.23%
|
85.80
|
87.50
|
85.40
|
85.70
|
85.90
|
65.01
|
489,600
|
|
10/8/2021
|
-0.20 / -0.23%
|
86.40
|
86.50
|
85.00
|
85.90
|
85.50
|
65.16
|
714,300
|
|
10/7/2021
|
+0.50 / +0.58%
|
86.90
|
87.00
|
85.70
|
86.50
|
86.10
|
65.61
|
629,200
|
|
10/6/2021
|
+0.20 / +0.23%
|
86.60
|
86.90
|
85.20
|
86.80
|
86.00
|
65.84
|
571,800
|
|
10/5/2021
|
+1.50 / +1.76%
|
86.70
|
87.50
|
85.40
|
86.90
|
86.60
|
65.92
|
422,900
|
|
10/4/2021
|
+5.10 / +6.25%
|
82.00
|
88.00
|
82.00
|
86.70
|
85.40
|
65.76
|
2,265,600
|
|
10/1/2021
|
+1.10 / +1.36%
|
80.90
|
82.40
|
80.30
|
82.00
|
81.60
|
62.20
|
871,600
|
|
9/30/2021
|
+0.70 / +0.87%
|
80.30
|
82.30
|
80.10
|
81.00
|
80.90
|
61.44
|
670,600
|
|
9/29/2021
|
+0.60 / +0.75%
|
81.90
|
81.90
|
79.90
|
80.70
|
80.30
|
61.21
|
294,500
|
|
9/28/2021
|
+0.20 / +0.25%
|
80.00
|
81.50
|
79.00
|
81.40
|
80.10
|
61.74
|
652,700
|
|
9/27/2021
|
-2.10 / -2.54%
|
82.80
|
83.50
|
79.80
|
80.70
|
81.20
|
61.21
|
1,320,000
|
|
9/24/2021
|
-0.60 / -0.72%
|
83.00
|
83.90
|
81.90
|
82.40
|
82.80
|
62.50
|
518,700
|
|
9/23/2021
|
+2.40 / +2.98%
|
81.50
|
84.00
|
81.00
|
83.00
|
83.00
|
62.96
|
1,442,200
|
|
9/22/2021
|
+1.00 / +1.25%
|
80.20
|
81.60
|
79.80
|
81.20
|
80.60
|
61.59
|
1,429,200
|
|
9/21/2021
|
-1.20 / -1.47%
|
81.20
|
81.20
|
79.50
|
80.70
|
80.20
|
61.21
|
797,900
|
|
9/20/2021
|
+1.50 / +1.87%
|
80.30
|
82.50
|
80.30
|
81.80
|
81.90
|
62.05
|
1,063,700
|
|
9/17/2021
|
+2.80 / +3.54%
|
79.00
|
82.00
|
79.00
|
81.80
|
80.30
|
62.05
|
918,700
|
|
9/16/2021
|
+0.20 / +0.25%
|
78.90
|
80.10
|
78.00
|
79.20
|
79.00
|
60.08
|
1,554,900
|
|
9/15/2021
|
-0.50 / -0.63%
|
79.50
|
79.90
|
78.40
|
78.90
|
79.00
|
59.85
|
1,341,500
|
|
9/14/2021
|
-1.10 / -1.36%
|
80.90
|
81.00
|
78.60
|
79.80
|
79.40
|
60.53
|
1,424,700
|
|
9/13/2021
|
-0.90 / -1.11%
|
81.90
|
81.90
|
80.00
|
80.50
|
80.90
|
61.06
|
1,017,700
|
|
9/10/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.90
|
81.50
|
81.40
|
61.82
|
972,600
|
|
9/9/2021
|
-0.20 / -0.24%
|
82.30
|
82.30
|
80.80
|
82.00
|
81.50
|
62.20
|
1,183,200
|
|
|