Closing price on 11/2/2021
|
|
Open |
88.70 |
High |
89.00 |
Low |
87.90 |
Volume |
802,300 |
Split-adjusted Price |
67.43 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/8/2021
|
-0.20 / -0.23%
|
86.40
|
86.50
|
85.00
|
85.90
|
85.50
|
65.16
|
714,300
|
|
10/7/2021
|
+0.50 / +0.58%
|
86.90
|
87.00
|
85.70
|
86.50
|
86.10
|
65.61
|
629,200
|
|
10/6/2021
|
+0.20 / +0.23%
|
86.60
|
86.90
|
85.20
|
86.80
|
86.00
|
65.84
|
571,800
|
|
10/5/2021
|
+1.50 / +1.76%
|
86.70
|
87.50
|
85.40
|
86.90
|
86.60
|
65.92
|
422,900
|
|
10/4/2021
|
+5.10 / +6.25%
|
82.00
|
88.00
|
82.00
|
86.70
|
85.40
|
65.76
|
2,265,600
|
|
10/1/2021
|
+1.10 / +1.36%
|
80.90
|
82.40
|
80.30
|
82.00
|
81.60
|
62.20
|
871,600
|
|
9/30/2021
|
+0.70 / +0.87%
|
80.30
|
82.30
|
80.10
|
81.00
|
80.90
|
61.44
|
670,600
|
|
9/29/2021
|
+0.60 / +0.75%
|
81.90
|
81.90
|
79.90
|
80.70
|
80.30
|
61.21
|
294,500
|
|
9/28/2021
|
+0.20 / +0.25%
|
80.00
|
81.50
|
79.00
|
81.40
|
80.10
|
61.74
|
652,700
|
|
9/27/2021
|
-2.10 / -2.54%
|
82.80
|
83.50
|
79.80
|
80.70
|
81.20
|
61.21
|
1,320,000
|
|
9/24/2021
|
-0.60 / -0.72%
|
83.00
|
83.90
|
81.90
|
82.40
|
82.80
|
62.50
|
518,700
|
|
9/23/2021
|
+2.40 / +2.98%
|
81.50
|
84.00
|
81.00
|
83.00
|
83.00
|
62.96
|
1,442,200
|
|
9/22/2021
|
+1.00 / +1.25%
|
80.20
|
81.60
|
79.80
|
81.20
|
80.60
|
61.59
|
1,429,200
|
|
|