|
Closing price on 12/25/2017
|
|
| Open |
27.30 |
| High |
27.40 |
| Low |
26.30 |
| Volume |
19,556 |
| Split-adjusted Price |
9.32 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2017
|
-0.90 / -3.31%
|
27.30
|
27.40
|
26.30
|
26.30
|
26.46
|
9.32
|
19,556
|
|
|
12/22/2017
|
-0.10 / -0.37%
|
26.90
|
27.30
|
26.90
|
26.90
|
27.19
|
9.54
|
36,923
|
|
|
12/21/2017
|
+1.00 / +3.85%
|
26.10
|
27.50
|
26.10
|
27.00
|
26.20
|
9.57
|
6,850
|
|
|
12/20/2017
|
-1.00 / -3.70%
|
27.70
|
28.30
|
26.00
|
26.00
|
27.76
|
9.22
|
73,400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
27.00
|
28.20
|
26.70
|
27.00
|
27.73
|
9.57
|
100,243
|
|
|
12/18/2017
|
+1.10 / +4.25%
|
25.80
|
27.80
|
25.80
|
27.00
|
26.56
|
9.57
|
25,100
|
|
|
12/15/2017
|
+0.10 / +0.38%
|
26.00
|
26.50
|
25.40
|
26.50
|
25.89
|
9.40
|
58,966
|
|
|
12/14/2017
|
+0.90 / +3.53%
|
25.50
|
26.40
|
25.40
|
26.40
|
25.46
|
9.36
|
94,900
|
|
|
12/13/2017
|
-1.40 / -5.20%
|
27.90
|
27.90
|
25.50
|
25.50
|
25.64
|
9.04
|
60,568
|
|
|
12/12/2017
|
+0.50 / +1.89%
|
27.00
|
27.80
|
25.00
|
26.90
|
25.58
|
9.54
|
53,924
|
|
|
12/11/2017
|
-0.80 / -2.94%
|
27.00
|
27.00
|
25.00
|
26.40
|
25.99
|
9.36
|
90,436
|
|
|
12/8/2017
|
-1.40 / -5.07%
|
28.00
|
28.50
|
26.20
|
26.20
|
27.16
|
9.29
|
58,620
|
|
|
12/7/2017
|
-0.20 / -0.72%
|
28.00
|
28.20
|
27.10
|
27.60
|
27.76
|
9.79
|
119,611
|
|
|
12/6/2017
|
+0.80 / +2.96%
|
26.90
|
28.80
|
26.90
|
27.80
|
27.57
|
9.86
|
208,124
|
|
|
12/5/2017
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.10
|
27.00
|
26.10
|
9.57
|
38,913
|
|
|
12/4/2017
|
+1.10 / +4.51%
|
25.00
|
25.50
|
24.40
|
25.50
|
25.15
|
9.04
|
94,529
|
|
|
12/1/2017
|
+0.50 / +2.04%
|
25.90
|
25.90
|
24.10
|
25.00
|
24.39
|
8.86
|
99,820
|
|
|
11/30/2017
|
+0.30 / +1.24%
|
24.50
|
25.20
|
24.30
|
24.50
|
24.73
|
8.69
|
47,700
|
|
|
11/29/2017
|
+0.20 / +0.83%
|
24.00
|
25.50
|
23.90
|
24.20
|
24.07
|
8.58
|
88,331
|
|
|
11/28/2017
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.90
|
24.00
|
24.02
|
8.51
|
40,850
|
|
|
11/27/2017
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.80
|
24.10
|
23.92
|
8.54
|
27,606
|
|
|
11/24/2017
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.06
|
8.51
|
55,956
|
|
|
11/23/2017
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.82
|
8.51
|
16,586
|
|
|
11/22/2017
|
-1.00 / -4.03%
|
24.80
|
24.80
|
23.80
|
23.80
|
24.09
|
8.44
|
46,510
|
|
|
11/21/2017
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.10
|
24.80
|
24.74
|
8.79
|
40,610
|
|
|
11/20/2017
|
-0.90 / -3.47%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.09
|
8.86
|
13,900
|
|
|
11/17/2017
|
+0.30 / +1.18%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.88
|
9.11
|
22,210
|
|
|
11/16/2017
|
+0.10 / +0.40%
|
25.40
|
26.00
|
25.30
|
25.40
|
25.60
|
9.01
|
22,200
|
|
|
11/15/2017
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.10
|
25.30
|
25.20
|
8.97
|
57,900
|
|
|
11/14/2017
|
+0.20 / +0.80%
|
26.00
|
26.00
|
25.00
|
25.20
|
25.31
|
8.93
|
11,293
|
|
|