|
Closing price on 10/30/2023
|
|
| Open |
74.50 |
| High |
74.60 |
| Low |
72.60 |
| Volume |
64,500 |
| Split-adjusted Price |
69.59 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-2.40 / -3.20%
|
74.50
|
74.60
|
72.60
|
72.60
|
73.82
|
69.59
|
64,500
|
|
|
10/27/2023
|
+1.30 / +1.76%
|
74.80
|
75.50
|
72.60
|
75.00
|
73.90
|
71.89
|
1,139,700
|
|
|
10/26/2023
|
-2.20 / -2.90%
|
75.10
|
75.10
|
72.70
|
73.70
|
73.81
|
70.64
|
415,100
|
|
|
10/25/2023
|
-1.30 / -1.68%
|
76.70
|
77.90
|
75.90
|
75.90
|
76.68
|
72.75
|
104,100
|
|
|
10/24/2023
|
+2.20 / +2.93%
|
74.20
|
77.40
|
74.20
|
77.20
|
76.10
|
73.99
|
322,200
|
|
|
10/23/2023
|
-1.00 / -1.32%
|
75.20
|
76.00
|
74.50
|
75.00
|
75.13
|
71.89
|
656,300
|
|
|
10/20/2023
|
+0.70 / +0.93%
|
75.90
|
76.10
|
74.00
|
76.00
|
74.90
|
72.84
|
185,900
|
|
|
10/19/2023
|
-0.20 / -0.26%
|
75.60
|
77.00
|
74.00
|
75.30
|
75.69
|
72.17
|
537,600
|
|
|
10/18/2023
|
+0.30 / +0.40%
|
75.60
|
76.80
|
74.80
|
75.50
|
75.82
|
72.36
|
533,100
|
|
|
10/17/2023
|
-4.40 / -5.53%
|
79.60
|
80.50
|
75.20
|
75.20
|
78.16
|
72.08
|
241,500
|
|
|
10/16/2023
|
-1.40 / -1.73%
|
81.20
|
81.30
|
79.50
|
79.60
|
80.12
|
76.29
|
187,400
|
|
|
10/13/2023
|
0.00 / 0.00%
|
80.10
|
81.00
|
79.30
|
81.00
|
80.18
|
77.64
|
253,900
|
|
|
10/12/2023
|
+0.50 / +0.62%
|
80.40
|
81.00
|
80.30
|
81.00
|
80.68
|
77.64
|
222,900
|
|
|
10/11/2023
|
+0.50 / +0.63%
|
80.10
|
80.50
|
79.00
|
80.50
|
79.69
|
77.16
|
170,600
|
|
|
10/10/2023
|
+0.60 / +0.76%
|
79.90
|
81.70
|
79.50
|
80.00
|
80.74
|
76.68
|
406,600
|
|
|
10/9/2023
|
+0.90 / +1.15%
|
78.50
|
79.90
|
78.00
|
79.40
|
79.02
|
76.10
|
440,400
|
|
|
10/6/2023
|
+1.40 / +1.82%
|
77.10
|
78.70
|
76.40
|
78.50
|
77.30
|
75.24
|
206,400
|
|
|
10/5/2023
|
-0.70 / -0.90%
|
78.10
|
78.20
|
77.00
|
77.10
|
77.59
|
73.90
|
140,300
|
|
|
10/4/2023
|
+1.10 / +1.43%
|
75.10
|
78.20
|
75.10
|
77.80
|
77.17
|
74.57
|
255,500
|
|
|
10/3/2023
|
-2.10 / -2.66%
|
77.50
|
78.40
|
76.30
|
76.70
|
77.13
|
73.51
|
413,400
|
|
|
10/2/2023
|
+0.90 / +1.16%
|
78.70
|
79.80
|
78.10
|
78.80
|
79.09
|
75.53
|
289,800
|
|
|
9/29/2023
|
+1.30 / +1.70%
|
77.60
|
78.60
|
76.80
|
77.90
|
77.92
|
74.67
|
362,500
|
|
|
9/28/2023
|
+0.60 / +0.79%
|
76.50
|
77.40
|
76.10
|
76.60
|
76.67
|
73.42
|
625,500
|
|
|
9/27/2023
|
+1.10 / +1.47%
|
75.60
|
76.20
|
73.50
|
76.00
|
75.26
|
72.84
|
1,371,500
|
|
|
9/26/2023
|
+0.40 / +0.54%
|
74.00
|
77.70
|
74.00
|
74.90
|
75.94
|
71.79
|
512,000
|
|
|
9/25/2023
|
-1.30 / -1.72%
|
76.30
|
78.00
|
74.50
|
74.50
|
76.83
|
71.41
|
596,800
|
|
|
9/22/2023
|
-5.70 / -6.99%
|
80.40
|
82.30
|
75.80
|
75.80
|
76.25
|
72.65
|
4,436,300
|
|
|
9/21/2023
|
-2.20 / -2.63%
|
84.90
|
84.90
|
80.90
|
81.50
|
82.55
|
78.12
|
635,700
|
|
|
9/20/2023
|
+1.20 / +1.45%
|
83.50
|
84.30
|
82.40
|
83.70
|
83.40
|
80.22
|
318,100
|
|
|
9/19/2023
|
+4.40 / +5.63%
|
78.30
|
82.80
|
77.70
|
82.50
|
79.67
|
79.07
|
617,700
|
|
|