|
Closing price on 10/25/2019
|
|
| Open |
50.00 |
| High |
51.90 |
| Low |
50.00 |
| Volume |
383,100 |
| Split-adjusted Price |
21.35 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
+0.60 / +1.19%
|
50.00
|
51.90
|
50.00
|
51.00
|
51.32
|
21.35
|
383,100
|
|
|
10/24/2019
|
+1.80 / +3.70%
|
48.70
|
50.60
|
48.70
|
50.40
|
49.98
|
21.09
|
280,900
|
|
|
10/23/2019
|
+0.40 / +0.83%
|
48.20
|
49.40
|
48.20
|
48.60
|
48.63
|
20.34
|
138,300
|
|
|
10/22/2019
|
-0.70 / -1.43%
|
49.10
|
49.10
|
48.10
|
48.20
|
48.46
|
20.17
|
189,800
|
|
|
10/21/2019
|
-0.50 / -1.01%
|
50.00
|
51.00
|
48.30
|
48.90
|
48.90
|
20.47
|
237,400
|
|
|
10/18/2019
|
+0.70 / +1.44%
|
48.70
|
50.10
|
48.50
|
49.20
|
49.36
|
20.59
|
195,300
|
|
|
10/17/2019
|
-0.60 / -1.22%
|
49.00
|
49.50
|
48.20
|
48.50
|
48.75
|
20.30
|
501,700
|
|
|
10/16/2019
|
-1.50 / -2.96%
|
50.80
|
51.40
|
48.80
|
49.10
|
49.91
|
20.55
|
409,700
|
|
|
10/15/2019
|
-0.10 / -0.20%
|
50.90
|
52.00
|
50.00
|
50.60
|
50.90
|
21.18
|
871,900
|
|
|
10/14/2019
|
+0.30 / +0.60%
|
51.00
|
52.00
|
50.10
|
50.70
|
51.26
|
21.22
|
320,800
|
|
|
10/11/2019
|
-0.20 / -0.39%
|
51.30
|
51.50
|
50.10
|
50.90
|
50.43
|
21.30
|
358,900
|
|
|
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
|
|
|