Closing price on 11/7/2024
|
|
Open |
126.00 |
High |
131.50 |
Low |
125.20 |
Volume |
1,117,600 |
Split-adjusted Price |
128.10 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2024
|
+3.00 / +2.40%
|
126.00
|
131.50
|
125.20
|
128.10
|
128.42
|
128.10
|
1,117,600
|
|
11/6/2024
|
+0.60 / +0.48%
|
125.40
|
126.80
|
124.50
|
125.10
|
125.25
|
125.10
|
539,500
|
|
11/5/2024
|
+0.50 / +0.40%
|
124.00
|
124.90
|
123.60
|
124.50
|
124.20
|
124.50
|
200,100
|
|
11/4/2024
|
-0.20 / -0.16%
|
124.50
|
125.20
|
121.80
|
124.00
|
123.08
|
124.00
|
533,200
|
|
11/1/2024
|
-2.60 / -2.05%
|
126.40
|
127.10
|
124.20
|
124.20
|
125.42
|
124.20
|
546,600
|
|
10/31/2024
|
-1.10 / -0.86%
|
127.70
|
128.50
|
126.70
|
126.80
|
127.51
|
126.80
|
291,700
|
|
10/30/2024
|
-1.40 / -1.08%
|
129.50
|
129.70
|
127.80
|
127.90
|
128.35
|
127.90
|
153,500
|
|
10/29/2024
|
+1.60 / +1.25%
|
128.50
|
131.90
|
128.00
|
129.30
|
130.04
|
129.30
|
387,800
|
|
10/28/2024
|
+1.10 / +0.87%
|
127.50
|
128.50
|
127.00
|
127.70
|
127.77
|
127.70
|
243,000
|
|
10/25/2024
|
0.00 / 0.00%
|
127.00
|
127.50
|
126.30
|
126.60
|
126.83
|
126.60
|
1,532,600
|
|
10/24/2024
|
+0.50 / +0.40%
|
126.20
|
128.70
|
126.20
|
126.60
|
127.24
|
126.60
|
193,900
|
|
10/23/2024
|
-1.30 / -1.02%
|
127.30
|
127.30
|
125.40
|
126.10
|
126.26
|
126.10
|
441,900
|
|
10/22/2024
|
-3.30 / -2.52%
|
130.00
|
130.70
|
127.00
|
127.40
|
128.51
|
127.40
|
521,700
|
|
10/21/2024
|
-1.30 / -0.98%
|
132.00
|
132.30
|
130.70
|
130.70
|
131.61
|
130.70
|
149,600
|
|
10/18/2024
|
-0.80 / -0.60%
|
132.90
|
135.00
|
131.50
|
132.00
|
133.19
|
132.00
|
326,000
|
|
10/17/2024
|
-0.40 / -0.30%
|
133.20
|
135.50
|
131.60
|
132.80
|
132.91
|
132.80
|
249,200
|
|
10/16/2024
|
+1.70 / +1.29%
|
131.50
|
133.40
|
131.30
|
133.20
|
132.63
|
133.20
|
210,200
|
|
10/15/2024
|
-2.10 / -1.57%
|
133.60
|
134.80
|
131.50
|
131.50
|
132.72
|
131.50
|
713,400
|
|
10/14/2024
|
-2.00 / -1.47%
|
136.00
|
136.00
|
133.40
|
133.60
|
134.03
|
133.60
|
217,300
|
|
10/11/2024
|
+2.40 / +1.80%
|
132.50
|
137.00
|
132.10
|
135.60
|
133.83
|
135.60
|
339,500
|
|
10/10/2024
|
+0.10 / +0.08%
|
133.50
|
133.80
|
131.80
|
133.20
|
132.72
|
133.20
|
317,600
|
|
10/9/2024
|
+4.90 / +3.82%
|
128.50
|
135.00
|
128.50
|
133.10
|
131.78
|
133.10
|
759,600
|
|
10/8/2024
|
+0.20 / +0.16%
|
128.00
|
129.50
|
127.70
|
128.20
|
128.63
|
128.20
|
331,300
|
|
10/7/2024
|
0.00 / 0.00%
|
128.00
|
129.50
|
127.70
|
128.00
|
128.25
|
128.00
|
128,000
|
|
10/4/2024
|
+1.80 / +1.43%
|
126.00
|
130.40
|
126.00
|
128.00
|
128.27
|
128.00
|
551,800
|
|
10/3/2024
|
-0.60 / -0.47%
|
127.00
|
128.20
|
125.80
|
126.20
|
126.81
|
126.20
|
187,800
|
|
10/2/2024
|
+0.50 / +0.40%
|
126.30
|
127.20
|
126.00
|
126.80
|
126.46
|
126.80
|
166,200
|
|
10/1/2024
|
-0.10 / -0.08%
|
127.10
|
128.30
|
126.30
|
126.30
|
127.39
|
126.30
|
207,900
|
|
9/30/2024
|
-0.60 / -0.47%
|
126.70
|
127.70
|
126.20
|
126.40
|
126.71
|
126.40
|
141,300
|
|
9/27/2024
|
-1.60 / -1.24%
|
129.90
|
129.90
|
126.60
|
127.00
|
127.12
|
127.00
|
506,300
|
|
|