|
Closing price on 10/21/2024
|
|
| Open |
132.00 |
| High |
132.30 |
| Low |
130.70 |
| Volume |
149,600 |
| Split-adjusted Price |
130.70 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2024
|
-1.30 / -0.98%
|
132.00
|
132.30
|
130.70
|
130.70
|
131.61
|
130.70
|
149,600
|
|
|
10/18/2024
|
-0.80 / -0.60%
|
132.90
|
135.00
|
131.50
|
132.00
|
133.19
|
132.00
|
326,000
|
|
|
10/17/2024
|
-0.40 / -0.30%
|
133.20
|
135.50
|
131.60
|
132.80
|
132.91
|
132.80
|
249,200
|
|
|
10/16/2024
|
+1.70 / +1.29%
|
131.50
|
133.40
|
131.30
|
133.20
|
132.63
|
133.20
|
210,200
|
|
|
10/15/2024
|
-2.10 / -1.57%
|
133.60
|
134.80
|
131.50
|
131.50
|
132.72
|
131.50
|
713,400
|
|
|
10/14/2024
|
-2.00 / -1.47%
|
136.00
|
136.00
|
133.40
|
133.60
|
134.03
|
133.60
|
217,300
|
|
|
10/11/2024
|
+2.40 / +1.80%
|
132.50
|
137.00
|
132.10
|
135.60
|
133.83
|
135.60
|
339,500
|
|
|
10/10/2024
|
+0.10 / +0.08%
|
133.50
|
133.80
|
131.80
|
133.20
|
132.72
|
133.20
|
317,600
|
|
|
10/9/2024
|
+4.90 / +3.82%
|
128.50
|
135.00
|
128.50
|
133.10
|
131.78
|
133.10
|
759,600
|
|
|
10/8/2024
|
+0.20 / +0.16%
|
128.00
|
129.50
|
127.70
|
128.20
|
128.63
|
128.20
|
331,300
|
|
|
10/7/2024
|
0.00 / 0.00%
|
128.00
|
129.50
|
127.70
|
128.00
|
128.25
|
128.00
|
128,000
|
|
|
10/4/2024
|
+1.80 / +1.43%
|
126.00
|
130.40
|
126.00
|
128.00
|
128.27
|
128.00
|
551,800
|
|
|
10/3/2024
|
-0.60 / -0.47%
|
127.00
|
128.20
|
125.80
|
126.20
|
126.81
|
126.20
|
187,800
|
|
|
10/2/2024
|
+0.50 / +0.40%
|
126.30
|
127.20
|
126.00
|
126.80
|
126.46
|
126.80
|
166,200
|
|
|
10/1/2024
|
-0.10 / -0.08%
|
127.10
|
128.30
|
126.30
|
126.30
|
127.39
|
126.30
|
207,900
|
|
|
9/30/2024
|
-0.60 / -0.47%
|
126.70
|
127.70
|
126.20
|
126.40
|
126.71
|
126.40
|
141,300
|
|
|
9/27/2024
|
-1.60 / -1.24%
|
129.90
|
129.90
|
126.60
|
127.00
|
127.12
|
127.00
|
506,300
|
|
|
9/26/2024
|
-1.20 / -0.91%
|
132.50
|
133.40
|
131.10
|
131.30
|
132.08
|
128.58
|
249,600
|
|
|
9/25/2024
|
-1.00 / -0.75%
|
133.50
|
134.90
|
132.40
|
132.50
|
133.02
|
129.76
|
273,000
|
|
|
9/24/2024
|
+4.40 / +3.41%
|
129.80
|
135.50
|
129.80
|
133.50
|
133.45
|
130.73
|
975,000
|
|
|
9/23/2024
|
-3.60 / -2.71%
|
133.10
|
133.10
|
129.10
|
129.10
|
130.19
|
126.43
|
448,700
|
|
|
9/20/2024
|
-1.80 / -1.34%
|
134.90
|
135.50
|
131.70
|
132.70
|
133.19
|
129.95
|
486,400
|
|
|
9/19/2024
|
+1.20 / +0.90%
|
136.00
|
136.00
|
133.60
|
134.50
|
134.58
|
131.71
|
418,200
|
|
|
9/18/2024
|
+8.70 / +6.98%
|
125.10
|
133.30
|
125.10
|
133.30
|
131.23
|
130.54
|
1,145,300
|
|
|
9/17/2024
|
+0.60 / +0.48%
|
123.20
|
124.60
|
122.70
|
124.60
|
123.32
|
122.02
|
158,800
|
|
|
9/16/2024
|
-1.00 / -0.80%
|
125.00
|
125.70
|
124.00
|
124.00
|
124.88
|
121.43
|
167,100
|
|
|
9/13/2024
|
+0.60 / +0.48%
|
124.20
|
125.80
|
124.00
|
125.00
|
124.88
|
122.41
|
117,300
|
|
|
9/12/2024
|
+1.40 / +1.14%
|
124.00
|
124.70
|
123.20
|
124.40
|
123.93
|
121.82
|
191,100
|
|
|
9/11/2024
|
-0.10 / -0.08%
|
123.00
|
124.50
|
122.00
|
123.00
|
122.74
|
120.45
|
121,400
|
|
|
9/10/2024
|
-1.30 / -1.05%
|
125.30
|
125.30
|
123.10
|
123.10
|
123.91
|
120.55
|
145,500
|
|
|