|
Closing price on 12/1/2023
|
|
| Open |
91.10 |
| High |
91.90 |
| Low |
89.70 |
| Volume |
263,000 |
| Split-adjusted Price |
86.93 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
-1.30 / -1.41%
|
91.10
|
91.90
|
89.70
|
90.70
|
90.68
|
86.93
|
263,000
|
|
|
11/30/2023
|
+1.30 / +1.43%
|
90.00
|
92.00
|
89.50
|
92.00
|
91.18
|
88.18
|
663,400
|
|
|
11/29/2023
|
+3.10 / +3.54%
|
87.70
|
91.00
|
86.70
|
90.70
|
89.01
|
86.93
|
578,400
|
|
|
11/28/2023
|
+1.10 / +1.27%
|
85.20
|
87.60
|
85.00
|
87.60
|
86.34
|
83.96
|
183,500
|
|
|
11/27/2023
|
-1.50 / -1.70%
|
88.10
|
88.10
|
86.50
|
86.50
|
87.03
|
82.91
|
438,000
|
|
|
11/24/2023
|
+4.40 / +5.26%
|
84.20
|
88.20
|
82.10
|
88.00
|
84.86
|
84.35
|
839,400
|
|
|
11/23/2023
|
-4.50 / -5.11%
|
88.10
|
88.40
|
83.60
|
83.60
|
85.97
|
80.13
|
361,400
|
|
|
11/22/2023
|
0.00 / 0.00%
|
88.10
|
89.40
|
86.70
|
88.10
|
87.88
|
84.44
|
1,093,700
|
|
|
11/21/2023
|
+3.20 / +3.77%
|
84.90
|
89.00
|
84.90
|
88.10
|
87.35
|
84.44
|
1,135,500
|
|
|
11/20/2023
|
-1.40 / -1.62%
|
85.00
|
85.90
|
83.80
|
84.90
|
84.74
|
81.37
|
733,600
|
|
|
11/17/2023
|
+0.70 / +0.82%
|
87.10
|
88.90
|
86.00
|
86.30
|
86.79
|
82.72
|
493,300
|
|
|
11/16/2023
|
+5.60 / +7.00%
|
79.40
|
85.60
|
79.40
|
85.60
|
84.07
|
82.05
|
3,190,500
|
|
|
11/15/2023
|
+0.50 / +0.63%
|
80.50
|
80.70
|
79.30
|
80.00
|
80.12
|
76.68
|
775,800
|
|
|
11/14/2023
|
+0.60 / +0.76%
|
80.40
|
80.40
|
79.10
|
79.50
|
79.89
|
76.20
|
720,700
|
|
|
11/13/2023
|
-0.30 / -0.38%
|
79.20
|
79.70
|
78.60
|
78.90
|
79.23
|
75.62
|
66,100
|
|
|
11/10/2023
|
-1.40 / -1.74%
|
80.00
|
80.30
|
79.20
|
79.20
|
79.80
|
75.91
|
817,400
|
|
|
11/9/2023
|
+0.70 / +0.88%
|
79.90
|
81.60
|
79.50
|
80.60
|
80.66
|
77.25
|
256,700
|
|
|
11/8/2023
|
+2.60 / +3.36%
|
77.30
|
79.90
|
77.10
|
79.90
|
78.60
|
76.58
|
277,300
|
|
|
11/7/2023
|
-0.50 / -0.64%
|
77.80
|
78.00
|
76.90
|
77.30
|
77.50
|
74.09
|
129,200
|
|
|
11/6/2023
|
+0.30 / +0.39%
|
78.50
|
78.50
|
76.50
|
77.80
|
77.72
|
74.57
|
130,100
|
|
|
11/3/2023
|
+2.30 / +3.06%
|
75.80
|
77.60
|
75.00
|
77.50
|
76.56
|
74.28
|
284,000
|
|
|
11/2/2023
|
+1.60 / +2.17%
|
73.60
|
75.40
|
73.60
|
75.20
|
75.03
|
72.08
|
719,300
|
|
|
11/1/2023
|
+2.50 / +3.52%
|
70.90
|
73.60
|
70.80
|
73.60
|
72.07
|
70.54
|
194,200
|
|
|
10/31/2023
|
-1.50 / -2.07%
|
72.50
|
73.00
|
71.10
|
71.10
|
72.23
|
68.15
|
272,400
|
|
|
10/30/2023
|
-2.40 / -3.20%
|
74.50
|
74.60
|
72.60
|
72.60
|
73.82
|
69.59
|
64,500
|
|
|
10/27/2023
|
+1.30 / +1.76%
|
74.80
|
75.50
|
72.60
|
75.00
|
73.90
|
71.89
|
1,139,700
|
|
|
10/26/2023
|
-2.20 / -2.90%
|
75.10
|
75.10
|
72.70
|
73.70
|
73.81
|
70.64
|
415,100
|
|
|
10/25/2023
|
-1.30 / -1.68%
|
76.70
|
77.90
|
75.90
|
75.90
|
76.68
|
72.75
|
104,100
|
|
|
10/24/2023
|
+2.20 / +2.93%
|
74.20
|
77.40
|
74.20
|
77.20
|
76.10
|
73.99
|
322,200
|
|
|
10/23/2023
|
-1.00 / -1.32%
|
75.20
|
76.00
|
74.50
|
75.00
|
75.13
|
71.89
|
656,300
|
|
|