|
Closing price on 11/5/2018
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
154,200 |
| Split-adjusted Price |
7.96 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.30 / -1.29%
|
24.00
|
25.00
|
23.00
|
23.00
|
23.70
|
7.96
|
154,200
|
|
|
11/2/2018
|
-0.70 / -2.92%
|
23.80
|
24.00
|
23.00
|
23.30
|
23.26
|
8.06
|
48,000
|
|
|
11/1/2018
|
+3.00 / +14.29%
|
22.00
|
24.20
|
22.00
|
24.00
|
23.39
|
8.31
|
165,000
|
|
|
10/31/2018
|
-2.00 / -8.70%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.46
|
7.27
|
248,100
|
|
|
10/30/2018
|
+0.50 / +2.22%
|
23.00
|
23.10
|
22.30
|
23.00
|
23.00
|
7.96
|
15,600
|
|
|
10/29/2018
|
-1.20 / -5.06%
|
23.70
|
23.70
|
22.50
|
22.50
|
23.26
|
7.79
|
22,700
|
|
|
10/26/2018
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.66
|
8.13
|
12,900
|
|
|
10/25/2018
|
+0.60 / +2.61%
|
23.90
|
23.90
|
23.00
|
23.60
|
23.49
|
8.17
|
19,400
|
|
|
10/24/2018
|
-1.80 / -7.26%
|
24.90
|
25.00
|
23.00
|
23.00
|
23.72
|
7.96
|
68,700
|
|
|
10/23/2018
|
-0.10 / -0.40%
|
25.20
|
25.70
|
24.10
|
24.80
|
24.96
|
8.58
|
83,300
|
|
|
10/22/2018
|
+0.10 / +0.40%
|
24.70
|
25.40
|
24.50
|
24.90
|
24.97
|
8.62
|
5,900
|
|
|
10/19/2018
|
-0.40 / -1.60%
|
25.20
|
25.60
|
24.30
|
24.60
|
24.81
|
8.51
|
71,100
|
|
|
10/18/2018
|
-0.50 / -1.96%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.94
|
8.65
|
13,400
|
|
|
10/17/2018
|
+1.00 / +4.08%
|
25.40
|
27.00
|
24.60
|
25.50
|
25.48
|
8.82
|
127,000
|
|
|
10/16/2018
|
-0.90 / -3.54%
|
25.30
|
25.40
|
24.50
|
24.50
|
24.82
|
8.48
|
41,100
|
|
|
10/15/2018
|
+0.20 / +0.79%
|
25.20
|
25.50
|
24.40
|
25.40
|
25.06
|
8.79
|
10,500
|
|
|
10/12/2018
|
+0.10 / +0.40%
|
25.30
|
25.80
|
24.00
|
25.40
|
25.18
|
8.79
|
88,100
|
|
|
10/11/2018
|
-1.10 / -4.17%
|
25.80
|
26.40
|
24.50
|
25.30
|
25.37
|
8.75
|
103,300
|
|
|
10/10/2018
|
+0.10 / +0.38%
|
26.80
|
26.90
|
25.00
|
26.40
|
25.61
|
9.14
|
126,600
|
|
|
10/9/2018
|
-0.20 / -0.75%
|
27.60
|
28.50
|
25.80
|
26.30
|
26.81
|
9.10
|
71,200
|
|
|
10/8/2018
|
-0.50 / -1.85%
|
27.50
|
28.20
|
26.50
|
26.50
|
27.62
|
9.17
|
59,800
|
|
|
10/5/2018
|
+0.50 / +1.90%
|
27.00
|
27.20
|
26.10
|
26.80
|
26.96
|
9.27
|
39,800
|
|
|
10/4/2018
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
26.30
|
26.29
|
9.10
|
28,900
|
|
|
10/3/2018
|
-0.60 / -2.23%
|
27.20
|
28.20
|
26.30
|
26.30
|
27.23
|
9.10
|
38,600
|
|
|
10/2/2018
|
-0.10 / -0.37%
|
25.60
|
27.50
|
25.60
|
26.90
|
26.95
|
9.31
|
90,358
|
|
|
10/1/2018
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.50
|
27.00
|
26.91
|
9.34
|
133,600
|
|
|
9/28/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.00
|
27.50
|
27.30
|
9.52
|
74,400
|
|
|
9/27/2018
|
+0.40 / +1.48%
|
27.50
|
29.00
|
27.10
|
27.50
|
27.68
|
9.52
|
411,600
|
|
|
9/26/2018
|
+1.50 / +5.86%
|
25.70
|
28.00
|
25.70
|
27.10
|
27.13
|
9.38
|
409,000
|
|
|
9/25/2018
|
-0.20 / -0.78%
|
26.20
|
26.20
|
25.00
|
25.60
|
25.49
|
8.86
|
94,900
|
|
|