|
Closing price on 11/19/2021
|
|
Open |
81.00 |
High |
81.90 |
Low |
78.80 |
Volume |
1,277,100 |
Split-adjusted Price |
60.68 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-1.10 / -1.36%
|
81.00
|
81.90
|
78.80
|
80.00
|
80.30
|
60.68
|
1,277,100
|
|
11/18/2021
|
-0.80 / -0.98%
|
82.00
|
82.00
|
80.50
|
81.00
|
81.10
|
61.44
|
935,200
|
|
11/17/2021
|
+0.70 / +0.86%
|
81.20
|
82.60
|
81.20
|
81.90
|
81.80
|
62.12
|
650,442
|
|
11/16/2021
|
+1.20 / +1.49%
|
80.80
|
83.20
|
79.20
|
82.00
|
81.20
|
62.20
|
1,100,500
|
|
11/15/2021
|
-1.80 / -2.19%
|
82.40
|
83.10
|
79.60
|
80.40
|
80.80
|
60.99
|
2,238,800
|
|
11/12/2021
|
-1.90 / -2.25%
|
84.30
|
84.30
|
81.30
|
82.40
|
82.20
|
62.50
|
2,104,542
|
|
11/11/2021
|
-0.80 / -0.94%
|
85.70
|
85.70
|
83.70
|
84.50
|
84.30
|
64.10
|
1,068,400
|
|
11/10/2021
|
-0.40 / -0.46%
|
86.30
|
86.90
|
84.60
|
85.70
|
85.30
|
65.01
|
827,900
|
|
11/9/2021
|
-1.20 / -1.37%
|
87.50
|
87.50
|
85.60
|
86.30
|
86.10
|
65.46
|
973,242
|
|
11/8/2021
|
-0.80 / -0.91%
|
88.40
|
89.30
|
86.10
|
87.50
|
87.49
|
66.37
|
1,296,800
|
|
11/5/2021
|
-0.30 / -0.34%
|
88.50
|
89.30
|
87.80
|
88.90
|
88.30
|
67.43
|
530,151
|
|
11/4/2021
|
+0.30 / +0.34%
|
88.00
|
90.00
|
88.00
|
89.00
|
89.20
|
67.51
|
924,842
|
|
11/3/2021
|
+0.20 / +0.23%
|
88.30
|
90.50
|
87.20
|
88.50
|
88.70
|
67.13
|
1,072,600
|
|
11/2/2021
|
0.00 / 0.00%
|
88.70
|
89.00
|
87.90
|
88.90
|
88.30
|
67.43
|
802,300
|
|
11/1/2021
|
+0.30 / +0.34%
|
88.30
|
90.20
|
87.80
|
88.50
|
88.90
|
67.13
|
775,742
|
|
10/29/2021
|
+1.70 / +1.95%
|
87.10
|
89.00
|
87.10
|
88.80
|
88.20
|
67.36
|
761,300
|
|
10/28/2021
|
+1.10 / +1.27%
|
86.60
|
87.70
|
86.60
|
87.70
|
87.10
|
66.52
|
535,300
|
|
10/27/2021
|
+1.80 / +2.11%
|
86.90
|
87.40
|
85.80
|
87.20
|
86.60
|
66.14
|
717,242
|
|
10/26/2021
|
-0.10 / -0.11%
|
86.20
|
86.90
|
84.90
|
86.90
|
85.40
|
65.92
|
746,200
|
|
10/25/2021
|
-1.70 / -1.93%
|
87.50
|
89.80
|
85.80
|
86.20
|
87.00
|
65.38
|
979,600
|
|
10/22/2021
|
-1.00 / -1.13%
|
88.70
|
89.30
|
87.00
|
87.70
|
87.90
|
66.52
|
867,800
|
|
10/21/2021
|
-0.30 / -0.34%
|
89.20
|
91.50
|
87.80
|
88.80
|
88.70
|
67.36
|
688,300
|
|
10/20/2021
|
-0.30 / -0.33%
|
90.80
|
91.40
|
87.10
|
89.70
|
89.10
|
68.04
|
522,000
|
|
10/19/2021
|
+1.70 / +1.91%
|
89.70
|
91.00
|
88.90
|
90.80
|
90.00
|
68.87
|
814,800
|
|
10/18/2021
|
+1.90 / +2.16%
|
87.80
|
90.00
|
87.80
|
89.70
|
89.10
|
68.04
|
1,130,700
|
|
10/15/2021
|
-0.20 / -0.23%
|
88.00
|
88.30
|
87.20
|
88.00
|
87.80
|
66.75
|
682,800
|
|
10/14/2021
|
+1.90 / +2.21%
|
86.30
|
89.40
|
86.30
|
88.00
|
88.20
|
66.75
|
900,600
|
|
10/13/2021
|
+0.10 / +0.12%
|
86.10
|
87.00
|
85.50
|
86.00
|
86.10
|
65.23
|
361,100
|
|
10/12/2021
|
+0.20 / +0.23%
|
85.70
|
86.70
|
85.40
|
86.10
|
85.90
|
65.31
|
619,200
|
|
10/11/2021
|
+0.20 / +0.23%
|
85.80
|
87.50
|
85.40
|
85.70
|
85.90
|
65.01
|
489,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|