|
Closing price on 11/18/2019
|
|
| Open |
48.40 |
| High |
48.70 |
| Low |
48.00 |
| Volume |
108,000 |
| Split-adjusted Price |
23.76 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
+0.50 / +1.04%
|
48.40
|
48.70
|
48.00
|
48.60
|
48.47
|
23.76
|
108,000
|
|
|
11/15/2019
|
+0.10 / +0.21%
|
48.20
|
48.90
|
47.20
|
48.30
|
48.11
|
23.61
|
289,700
|
|
|
11/14/2019
|
-0.80 / -1.63%
|
49.20
|
49.20
|
47.70
|
48.20
|
48.30
|
23.56
|
242,700
|
|
|
11/13/2019
|
-0.20 / -0.41%
|
48.00
|
49.20
|
48.00
|
49.00
|
48.83
|
23.96
|
118,900
|
|
|
11/12/2019
|
+0.10 / +0.20%
|
49.20
|
49.30
|
48.50
|
49.20
|
48.94
|
24.05
|
146,900
|
|
|
11/11/2019
|
-0.80 / -1.60%
|
49.50
|
49.70
|
48.80
|
49.10
|
49.17
|
24.00
|
264,500
|
|
|
11/8/2019
|
+0.10 / +0.20%
|
49.90
|
50.30
|
49.10
|
49.90
|
49.86
|
24.40
|
165,300
|
|
|
11/7/2019
|
-0.70 / -1.39%
|
50.80
|
51.00
|
49.40
|
49.80
|
50.01
|
24.35
|
242,100
|
|
|
11/6/2019
|
+0.50 / +1.00%
|
50.10
|
51.10
|
50.00
|
50.50
|
50.63
|
24.69
|
395,900
|
|
|
11/5/2019
|
+1.20 / +2.46%
|
48.90
|
50.10
|
48.60
|
50.00
|
49.54
|
24.44
|
318,800
|
|
|
11/4/2019
|
-0.30 / -0.61%
|
49.20
|
49.60
|
48.60
|
48.80
|
48.88
|
23.86
|
194,513
|
|
|
11/1/2019
|
-0.50 / -1.00%
|
49.80
|
50.00
|
48.70
|
49.30
|
49.10
|
24.10
|
237,800
|
|
|
10/31/2019
|
+0.30 / +0.61%
|
49.50
|
50.50
|
49.20
|
49.80
|
49.87
|
24.35
|
412,592
|
|
|
10/30/2019
|
-0.70 / -1.39%
|
49.80
|
50.10
|
49.00
|
49.50
|
49.57
|
24.20
|
259,000
|
|
|
10/29/2019
|
-0.40 / -0.79%
|
51.00
|
51.00
|
49.80
|
50.20
|
50.35
|
24.54
|
131,000
|
|
|
10/28/2019
|
-0.70 / -1.36%
|
51.00
|
51.90
|
50.30
|
50.60
|
50.73
|
24.74
|
198,800
|
|
|
10/25/2019
|
+0.60 / +1.19%
|
50.00
|
51.90
|
50.00
|
51.00
|
51.32
|
24.93
|
383,100
|
|
|
10/24/2019
|
+1.80 / +3.70%
|
48.70
|
50.60
|
48.70
|
50.40
|
49.98
|
24.64
|
280,900
|
|
|
10/23/2019
|
+0.40 / +0.83%
|
48.20
|
49.40
|
48.20
|
48.60
|
48.63
|
23.76
|
138,300
|
|
|
10/22/2019
|
-0.70 / -1.43%
|
49.10
|
49.10
|
48.10
|
48.20
|
48.46
|
23.56
|
189,800
|
|
|
10/21/2019
|
-0.50 / -1.01%
|
50.00
|
51.00
|
48.30
|
48.90
|
48.90
|
23.91
|
237,400
|
|
|
10/18/2019
|
+0.70 / +1.44%
|
48.70
|
50.10
|
48.50
|
49.20
|
49.36
|
24.05
|
195,300
|
|
|
10/17/2019
|
-0.60 / -1.22%
|
49.00
|
49.50
|
48.20
|
48.50
|
48.75
|
23.71
|
501,700
|
|
|
10/16/2019
|
-1.50 / -2.96%
|
50.80
|
51.40
|
48.80
|
49.10
|
49.91
|
24.00
|
409,700
|
|
|
10/15/2019
|
-0.10 / -0.20%
|
50.90
|
52.00
|
50.00
|
50.60
|
50.90
|
24.74
|
871,900
|
|
|
10/14/2019
|
+0.30 / +0.60%
|
51.00
|
52.00
|
50.10
|
50.70
|
51.26
|
24.79
|
320,800
|
|
|
10/11/2019
|
-0.20 / -0.39%
|
51.30
|
51.50
|
50.10
|
50.90
|
50.43
|
24.88
|
358,900
|
|
|
10/10/2019
|
+0.30 / +0.59%
|
51.00
|
52.40
|
50.80
|
51.10
|
51.42
|
24.98
|
358,200
|
|
|
10/9/2019
|
+3.00 / +6.28%
|
47.50
|
51.00
|
47.30
|
50.80
|
49.98
|
24.84
|
792,100
|
|
|
10/8/2019
|
+0.10 / +0.21%
|
47.70
|
48.00
|
47.00
|
47.80
|
47.48
|
23.37
|
267,100
|
|
|