|
Closing price on 11/4/2022
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
49.20 |
| Volume |
549,000 |
| Split-adjusted Price |
45.85 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-2.60 / -4.97%
|
52.50
|
52.50
|
49.20
|
49.70
|
50.10
|
45.85
|
549,000
|
|
|
11/3/2022
|
-1.30 / -2.43%
|
53.70
|
53.70
|
52.30
|
52.30
|
52.85
|
48.25
|
326,200
|
|
|
11/2/2022
|
-1.10 / -2.01%
|
54.80
|
54.80
|
53.30
|
53.60
|
53.99
|
49.45
|
257,600
|
|
|
11/1/2022
|
-0.60 / -1.08%
|
55.40
|
56.00
|
54.70
|
54.70
|
55.22
|
50.46
|
293,900
|
|
|
10/31/2022
|
+0.70 / +1.28%
|
55.00
|
55.40
|
53.60
|
55.30
|
54.70
|
51.02
|
265,500
|
|
|
10/28/2022
|
+1.00 / +1.87%
|
54.00
|
55.70
|
54.00
|
54.60
|
54.99
|
50.37
|
383,600
|
|
|
10/27/2022
|
+2.10 / +4.08%
|
51.50
|
53.80
|
51.10
|
53.60
|
52.70
|
49.45
|
298,300
|
|
|
10/26/2022
|
-0.40 / -0.77%
|
52.00
|
52.90
|
50.00
|
51.50
|
51.32
|
47.51
|
253,000
|
|
|
10/25/2022
|
0.00 / 0.00%
|
51.90
|
54.00
|
48.50
|
51.90
|
51.85
|
47.88
|
434,500
|
|
|
10/24/2022
|
-3.90 / -6.99%
|
55.80
|
56.10
|
51.90
|
51.90
|
53.45
|
47.88
|
525,300
|
|
|
10/21/2022
|
-4.20 / -7.00%
|
59.50
|
60.00
|
55.80
|
55.80
|
57.04
|
51.48
|
505,300
|
|
|
10/20/2022
|
-0.70 / -1.15%
|
60.30
|
60.70
|
59.60
|
60.00
|
60.06
|
55.35
|
308,162
|
|
|
10/19/2022
|
+0.70 / +1.17%
|
60.00
|
60.90
|
59.60
|
60.70
|
60.21
|
56.00
|
346,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
61.20
|
61.30
|
59.90
|
60.00
|
60.58
|
55.35
|
359,100
|
|
|
10/17/2022
|
+0.20 / +0.33%
|
59.80
|
60.40
|
58.50
|
60.00
|
59.46
|
55.35
|
235,100
|
|
|
10/14/2022
|
0.00 / 0.00%
|
60.80
|
61.30
|
59.60
|
59.80
|
60.14
|
55.17
|
355,100
|
|
|
10/13/2022
|
-0.90 / -1.48%
|
61.50
|
61.50
|
59.10
|
59.80
|
59.97
|
55.17
|
271,500
|
|
|
10/12/2022
|
+3.70 / +6.49%
|
57.50
|
60.90
|
57.10
|
60.70
|
59.76
|
56.00
|
503,100
|
|
|
10/11/2022
|
-0.10 / -0.18%
|
57.20
|
58.40
|
55.10
|
57.00
|
56.68
|
52.59
|
585,200
|
|
|
10/10/2022
|
+2.50 / +4.58%
|
54.50
|
57.60
|
54.00
|
57.10
|
56.11
|
52.68
|
342,200
|
|
|
10/7/2022
|
-2.80 / -4.88%
|
55.70
|
57.40
|
54.00
|
54.60
|
54.99
|
50.37
|
458,500
|
|
|
10/6/2022
|
-1.20 / -2.05%
|
57.90
|
58.60
|
56.20
|
57.40
|
57.56
|
52.96
|
286,300
|
|
|
10/5/2022
|
+2.30 / +4.09%
|
57.30
|
59.70
|
57.30
|
58.60
|
58.48
|
54.06
|
200,200
|
|
|
10/4/2022
|
+0.50 / +0.90%
|
58.50
|
58.50
|
55.60
|
56.30
|
56.61
|
51.94
|
284,700
|
|
|
10/3/2022
|
-4.20 / -7.00%
|
60.00
|
60.30
|
55.80
|
55.80
|
57.50
|
51.48
|
669,800
|
|
|
9/30/2022
|
-2.20 / -3.54%
|
62.00
|
62.40
|
58.00
|
60.00
|
59.68
|
55.35
|
908,800
|
|
|
9/29/2022
|
-0.20 / -0.32%
|
64.10
|
65.00
|
62.20
|
62.20
|
63.52
|
57.38
|
214,500
|
|
|
9/28/2022
|
-4.60 / -6.87%
|
66.90
|
66.90
|
62.40
|
62.40
|
64.55
|
57.57
|
482,000
|
|
|
9/27/2022
|
-1.30 / -1.90%
|
68.50
|
68.60
|
67.00
|
67.00
|
67.56
|
61.81
|
262,900
|
|
|
9/26/2022
|
-2.40 / -3.39%
|
70.70
|
70.70
|
67.00
|
68.30
|
68.32
|
63.01
|
399,800
|
|
|