|
Closing price on 11/18/2020
|
|
| Open |
53.70 |
| High |
54.80 |
| Low |
53.50 |
| Volume |
624,400 |
| Split-adjusted Price |
31.44 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+1.40 / +2.65%
|
53.70
|
54.80
|
53.50
|
54.20
|
54.24
|
31.44
|
624,400
|
|
|
11/17/2020
|
+2.10 / +4.07%
|
51.20
|
53.90
|
51.20
|
53.70
|
52.77
|
31.15
|
865,700
|
|
|
11/16/2020
|
0.00 / 0.00%
|
51.60
|
52.20
|
51.00
|
51.40
|
51.57
|
29.81
|
707,700
|
|
|
11/13/2020
|
+1.50 / +2.99%
|
50.60
|
52.00
|
50.40
|
51.70
|
51.42
|
29.99
|
282,300
|
|
|
11/12/2020
|
-0.50 / -0.98%
|
50.50
|
50.80
|
49.60
|
50.30
|
50.20
|
29.18
|
594,600
|
|
|
11/11/2020
|
-0.60 / -1.17%
|
51.50
|
51.50
|
50.50
|
50.80
|
50.82
|
29.47
|
315,500
|
|
|
11/10/2020
|
+0.10 / +0.19%
|
51.00
|
52.00
|
51.00
|
51.40
|
51.51
|
29.81
|
471,000
|
|
|
11/9/2020
|
+3.20 / +6.65%
|
48.10
|
51.50
|
48.10
|
51.30
|
50.33
|
29.76
|
877,300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.80
|
48.20
|
48.08
|
27.96
|
244,500
|
|
|
11/5/2020
|
-0.20 / -0.41%
|
48.80
|
48.80
|
47.60
|
48.20
|
48.09
|
27.96
|
259,900
|
|
|
11/4/2020
|
+0.90 / +1.89%
|
47.60
|
48.90
|
47.50
|
48.40
|
48.29
|
28.07
|
903,700
|
|
|
11/3/2020
|
-0.10 / -0.21%
|
47.60
|
47.60
|
47.00
|
47.50
|
47.34
|
27.55
|
163,100
|
|
|
11/2/2020
|
+0.10 / +0.21%
|
47.50
|
47.80
|
47.20
|
47.60
|
47.45
|
27.61
|
100,300
|
|
|
10/30/2020
|
+0.40 / +0.85%
|
48.00
|
48.40
|
46.90
|
47.50
|
47.46
|
27.55
|
189,200
|
|
|
10/29/2020
|
+0.60 / +1.29%
|
46.00
|
48.40
|
45.30
|
47.10
|
46.86
|
27.32
|
306,400
|
|
|
10/28/2020
|
-1.00 / -2.11%
|
47.20
|
47.70
|
45.80
|
46.50
|
46.73
|
26.97
|
384,200
|
|
|
10/27/2020
|
-0.30 / -0.63%
|
47.50
|
47.90
|
47.00
|
47.50
|
47.46
|
27.55
|
188,000
|
|
|
10/26/2020
|
-0.70 / -1.44%
|
48.70
|
48.70
|
47.30
|
47.80
|
48.00
|
27.73
|
179,800
|
|
|
10/23/2020
|
+1.10 / +2.32%
|
47.60
|
49.20
|
47.60
|
48.60
|
48.53
|
28.19
|
385,400
|
|
|
10/22/2020
|
+0.40 / +0.85%
|
47.10
|
47.50
|
46.50
|
47.50
|
46.97
|
27.55
|
290,500
|
|
|
10/21/2020
|
-0.20 / -0.42%
|
47.20
|
47.30
|
46.80
|
47.10
|
47.10
|
27.32
|
390,500
|
|
|
10/20/2020
|
0.00 / 0.00%
|
47.30
|
47.40
|
46.90
|
47.30
|
47.18
|
27.44
|
234,400
|
|
|
10/19/2020
|
+0.30 / +0.64%
|
47.10
|
47.40
|
47.00
|
47.30
|
47.23
|
27.44
|
247,300
|
|
|
10/16/2020
|
+1.20 / +2.61%
|
45.90
|
47.50
|
45.90
|
47.10
|
47.00
|
27.32
|
694,000
|
|
|
10/15/2020
|
0.00 / 0.00%
|
45.50
|
46.10
|
45.50
|
45.90
|
45.90
|
26.62
|
186,000
|
|
|
10/14/2020
|
0.00 / 0.00%
|
45.80
|
46.00
|
45.30
|
45.90
|
45.52
|
26.62
|
274,500
|
|
|
10/13/2020
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.40
|
45.90
|
45.60
|
26.62
|
196,700
|
|
|
10/12/2020
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.60
|
46.00
|
45.90
|
26.68
|
268,400
|
|
|
10/9/2020
|
+0.60 / +1.32%
|
45.60
|
46.40
|
45.50
|
46.20
|
45.99
|
26.80
|
374,900
|
|
|
10/8/2020
|
-0.60 / -1.30%
|
46.40
|
46.40
|
45.20
|
45.60
|
45.58
|
26.45
|
516,900
|
|
|