|
Closing price on 11/28/2018
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
34,100 |
| Split-adjusted Price |
7.97 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.59
|
7.97
|
34,100
|
|
|
11/27/2018
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.76
|
8.09
|
54,800
|
|
|
11/26/2018
|
-0.40 / -2.00%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.86
|
8.01
|
15,000
|
|
|
11/23/2018
|
+0.50 / +2.55%
|
19.80
|
20.10
|
19.70
|
20.10
|
19.95
|
8.21
|
37,500
|
|
|
11/22/2018
|
+0.20 / +1.03%
|
19.50
|
20.20
|
19.50
|
19.60
|
19.91
|
8.01
|
22,700
|
|
|
11/21/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.38
|
7.93
|
16,100
|
|
|
11/20/2018
|
-0.60 / -3.00%
|
19.50
|
19.80
|
19.30
|
19.40
|
19.38
|
7.93
|
13,700
|
|
|
11/19/2018
|
+0.10 / +0.50%
|
21.00
|
21.10
|
19.90
|
20.00
|
20.17
|
8.17
|
15,400
|
|
|
11/16/2018
|
-2.40 / -10.71%
|
20.00
|
20.80
|
19.60
|
20.00
|
19.91
|
8.17
|
19,700
|
|
|
11/15/2018
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.69
|
7.94
|
21,500
|
|
|
11/14/2018
|
-0.30 / -1.30%
|
22.60
|
24.00
|
22.60
|
22.80
|
22.92
|
8.08
|
13,500
|
|
|
11/13/2018
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.01
|
8.19
|
6,100
|
|
|
11/12/2018
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.20
|
23.00
|
22.93
|
8.15
|
62,800
|
|
|
11/9/2018
|
+0.30 / +1.34%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.74
|
8.05
|
9,000
|
|
|
11/8/2018
|
+0.50 / +2.28%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.51
|
7.94
|
15,100
|
|
|
11/7/2018
|
-1.00 / -4.37%
|
23.10
|
23.50
|
21.90
|
21.90
|
22.49
|
7.76
|
75,300
|
|
|
11/6/2018
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.50
|
22.90
|
23.10
|
8.12
|
45,900
|
|
|
11/5/2018
|
-0.30 / -1.29%
|
24.00
|
25.00
|
23.00
|
23.00
|
23.70
|
8.15
|
154,200
|
|
|
11/2/2018
|
-0.70 / -2.92%
|
23.80
|
24.00
|
23.00
|
23.30
|
23.26
|
8.26
|
48,000
|
|
|
11/1/2018
|
+3.00 / +14.29%
|
22.00
|
24.20
|
22.00
|
24.00
|
23.39
|
8.51
|
165,000
|
|
|
10/31/2018
|
-2.00 / -8.70%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.46
|
7.45
|
248,100
|
|
|
10/30/2018
|
+0.50 / +2.22%
|
23.00
|
23.10
|
22.30
|
23.00
|
23.00
|
8.15
|
15,600
|
|
|
10/29/2018
|
-1.20 / -5.06%
|
23.70
|
23.70
|
22.50
|
22.50
|
23.26
|
7.98
|
22,700
|
|
|
10/26/2018
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.66
|
8.33
|
12,900
|
|
|
10/25/2018
|
+0.60 / +2.61%
|
23.90
|
23.90
|
23.00
|
23.60
|
23.49
|
8.37
|
19,400
|
|
|
10/24/2018
|
-1.80 / -7.26%
|
24.90
|
25.00
|
23.00
|
23.00
|
23.72
|
8.15
|
68,700
|
|
|
10/23/2018
|
-0.10 / -0.40%
|
25.20
|
25.70
|
24.10
|
24.80
|
24.96
|
8.79
|
83,300
|
|
|
10/22/2018
|
+0.10 / +0.40%
|
24.70
|
25.40
|
24.50
|
24.90
|
24.97
|
8.83
|
5,900
|
|
|
10/19/2018
|
-0.40 / -1.60%
|
25.20
|
25.60
|
24.30
|
24.60
|
24.81
|
8.72
|
71,100
|
|
|
10/18/2018
|
-0.50 / -1.96%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.94
|
8.86
|
13,400
|
|
|