|
|
Closing price on 12/17/2024
|
|
| Open |
120.70 |
| High |
122.60 |
| Low |
120.30 |
| Volume |
324,200 |
| Split-adjusted Price |
122.00 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
+1.30 / +1.08%
|
120.70
|
122.60
|
120.30
|
122.00
|
121.58
|
122.00
|
324,200
|
|
|
12/16/2024
|
+0.20 / +0.17%
|
120.50
|
121.40
|
119.10
|
120.70
|
119.91
|
120.70
|
622,900
|
|
|
12/13/2024
|
-1.70 / -1.39%
|
121.80
|
122.60
|
120.50
|
120.50
|
121.13
|
120.50
|
690,200
|
|
|
12/12/2024
|
-1.00 / -0.81%
|
123.20
|
124.00
|
121.80
|
122.20
|
122.50
|
122.20
|
511,700
|
|
|
12/11/2024
|
-0.80 / -0.65%
|
123.00
|
124.10
|
122.50
|
123.20
|
123.07
|
123.20
|
571,200
|
|
|
12/10/2024
|
-0.10 / -0.08%
|
124.30
|
124.30
|
122.20
|
124.00
|
122.76
|
124.00
|
919,600
|
|
|
12/9/2024
|
-0.40 / -0.32%
|
125.00
|
125.00
|
123.40
|
124.10
|
123.81
|
124.10
|
723,400
|
|
|
12/6/2024
|
+1.60 / +1.30%
|
124.80
|
124.80
|
123.10
|
124.50
|
123.81
|
124.50
|
737,600
|
|
|
12/5/2024
|
-3.30 / -2.61%
|
126.50
|
126.50
|
121.00
|
122.90
|
123.76
|
122.90
|
1,735,400
|
|
|
12/4/2024
|
+1.20 / +0.96%
|
125.60
|
127.50
|
123.50
|
126.20
|
125.23
|
126.20
|
1,779,800
|
|
|
12/3/2024
|
+6.20 / +5.22%
|
118.90
|
125.50
|
118.10
|
125.00
|
122.04
|
125.00
|
2,715,400
|
|
|
12/2/2024
|
-0.70 / -0.59%
|
120.00
|
122.00
|
118.10
|
118.80
|
119.38
|
118.80
|
1,272,900
|
|
|
11/29/2024
|
+1.90 / +1.62%
|
118.50
|
123.00
|
117.60
|
119.50
|
119.69
|
119.50
|
2,668,200
|
|
|
11/28/2024
|
+0.90 / +0.77%
|
117.20
|
119.30
|
117.20
|
117.60
|
118.06
|
117.60
|
743,700
|
|
|
11/27/2024
|
+0.10 / +0.09%
|
117.00
|
118.50
|
116.60
|
116.70
|
117.05
|
116.70
|
865,000
|
|
|
11/26/2024
|
-2.30 / -1.93%
|
119.70
|
119.70
|
116.30
|
116.60
|
117.78
|
116.60
|
1,592,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
119.00
|
119.90
|
118.30
|
118.90
|
118.86
|
118.90
|
737,100
|
|
|
11/22/2024
|
-0.70 / -0.59%
|
120.30
|
121.90
|
118.70
|
118.90
|
120.06
|
118.90
|
722,700
|
|
|
11/21/2024
|
+3.10 / +2.66%
|
117.00
|
120.30
|
117.00
|
119.60
|
119.13
|
119.60
|
627,800
|
|
|
11/20/2024
|
-0.60 / -0.51%
|
117.90
|
122.00
|
111.30
|
116.50
|
116.63
|
116.50
|
1,316,900
|
|
|
11/19/2024
|
-7.90 / -6.32%
|
125.90
|
125.90
|
117.10
|
117.10
|
121.25
|
117.10
|
2,222,600
|
|
|
11/18/2024
|
-4.50 / -3.47%
|
132.00
|
132.00
|
123.50
|
125.00
|
126.12
|
125.00
|
1,544,400
|
|
|
11/15/2024
|
-3.40 / -2.56%
|
130.20
|
132.90
|
126.20
|
129.50
|
129.07
|
129.50
|
1,651,700
|
|
|
11/14/2024
|
-5.30 / -3.84%
|
138.80
|
139.00
|
132.50
|
132.90
|
135.03
|
132.90
|
1,261,600
|
|
|
11/13/2024
|
+7.00 / +5.34%
|
132.00
|
139.60
|
131.20
|
138.20
|
136.69
|
138.20
|
2,650,900
|
|
|
11/12/2024
|
+1.80 / +1.39%
|
129.40
|
131.50
|
127.00
|
131.20
|
129.19
|
131.20
|
1,437,200
|
|
|
11/11/2024
|
-1.80 / -1.37%
|
133.10
|
134.80
|
129.20
|
129.40
|
132.22
|
129.40
|
1,383,800
|
|
|
11/8/2024
|
+3.10 / +2.42%
|
129.00
|
133.80
|
127.60
|
131.20
|
130.30
|
131.20
|
1,210,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|