|
Closing price on 12/20/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
35,400 |
| Split-adjusted Price |
8.78 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.30
|
8.78
|
35,400
|
|
|
12/19/2018
|
-0.10 / -0.46%
|
21.90
|
22.10
|
21.10
|
21.60
|
21.56
|
8.82
|
77,000
|
|
|
12/18/2018
|
-0.20 / -0.91%
|
21.50
|
22.00
|
21.20
|
21.70
|
21.57
|
8.87
|
25,300
|
|
|
12/17/2018
|
+0.20 / +0.92%
|
21.50
|
22.40
|
21.50
|
21.90
|
21.72
|
8.95
|
17,200
|
|
|
12/14/2018
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.68
|
8.91
|
14,300
|
|
|
12/13/2018
|
-0.50 / -2.26%
|
22.00
|
22.50
|
21.10
|
21.60
|
21.82
|
8.82
|
32,100
|
|
|
12/12/2018
|
-0.10 / -0.45%
|
22.80
|
23.50
|
22.00
|
22.10
|
22.32
|
9.03
|
36,300
|
|
|
12/11/2018
|
+0.20 / +0.91%
|
22.50
|
22.90
|
21.70
|
22.20
|
22.10
|
9.07
|
74,000
|
|
|
12/10/2018
|
+1.00 / +4.76%
|
21.80
|
22.20
|
21.50
|
22.00
|
21.94
|
8.99
|
101,000
|
|
|
12/7/2018
|
+0.60 / +2.91%
|
20.50
|
21.50
|
20.50
|
21.20
|
21.00
|
8.66
|
83,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.52
|
8.42
|
26,300
|
|
|
12/5/2018
|
-0.20 / -0.96%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.51
|
8.42
|
30,200
|
|
|
12/4/2018
|
+0.40 / +1.96%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.23
|
8.50
|
176,372
|
|
|
12/3/2018
|
+0.90 / +4.62%
|
19.50
|
21.90
|
19.30
|
20.40
|
19.79
|
8.33
|
148,400
|
|
|
11/30/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.53
|
7.97
|
22,300
|
|
|
11/29/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.54
|
7.97
|
10,700
|
|
|
11/28/2018
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.59
|
7.97
|
34,100
|
|
|
11/27/2018
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.76
|
8.09
|
54,800
|
|
|
11/26/2018
|
-0.40 / -2.00%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.86
|
8.01
|
15,000
|
|
|
11/23/2018
|
+0.50 / +2.55%
|
19.80
|
20.10
|
19.70
|
20.10
|
19.95
|
8.21
|
37,500
|
|
|
11/22/2018
|
+0.20 / +1.03%
|
19.50
|
20.20
|
19.50
|
19.60
|
19.91
|
8.01
|
22,700
|
|
|
11/21/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.38
|
7.93
|
16,100
|
|
|
11/20/2018
|
-0.60 / -3.00%
|
19.50
|
19.80
|
19.30
|
19.40
|
19.38
|
7.93
|
13,700
|
|
|
11/19/2018
|
+0.10 / +0.50%
|
21.00
|
21.10
|
19.90
|
20.00
|
20.17
|
8.17
|
15,400
|
|
|
11/16/2018
|
-2.40 / -10.71%
|
20.00
|
20.80
|
19.60
|
20.00
|
19.91
|
8.17
|
19,700
|
|
|
11/15/2018
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.69
|
7.94
|
21,500
|
|
|
11/14/2018
|
-0.30 / -1.30%
|
22.60
|
24.00
|
22.60
|
22.80
|
22.92
|
8.08
|
13,500
|
|
|
11/13/2018
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.01
|
8.19
|
6,100
|
|
|
11/12/2018
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.20
|
23.00
|
22.93
|
8.15
|
62,800
|
|
|
11/9/2018
|
+0.30 / +1.34%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.74
|
8.05
|
9,000
|
|
|