|
Closing price on 12/6/2022
|
|
| Open |
51.50 |
| High |
53.10 |
| Low |
49.60 |
| Volume |
562,000 |
| Split-adjusted Price |
47.55 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-1.70 / -3.27%
|
51.50
|
53.10
|
49.60
|
50.30
|
51.32
|
47.55
|
562,000
|
|
|
12/5/2022
|
+0.10 / +0.19%
|
52.10
|
53.60
|
51.80
|
52.00
|
52.45
|
49.15
|
375,600
|
|
|
12/2/2022
|
+2.50 / +5.06%
|
49.10
|
52.20
|
48.00
|
51.90
|
50.58
|
49.06
|
331,700
|
|
|
12/1/2022
|
-3.10 / -5.90%
|
53.10
|
53.80
|
49.20
|
49.40
|
51.33
|
46.70
|
701,600
|
|
|
11/30/2022
|
+2.90 / +5.85%
|
50.00
|
52.80
|
49.10
|
52.50
|
51.20
|
49.63
|
621,600
|
|
|
11/29/2022
|
+1.45 / +3.01%
|
49.10
|
49.90
|
48.00
|
49.60
|
49.02
|
46.89
|
1,996,910
|
|
|
11/28/2022
|
+3.15 / +7.00%
|
45.70
|
48.15
|
45.70
|
48.15
|
47.79
|
45.51
|
339,600
|
|
|
11/25/2022
|
+1.40 / +3.21%
|
43.65
|
45.00
|
43.65
|
45.00
|
44.65
|
42.54
|
225,000
|
|
|
11/24/2022
|
-0.50 / -1.13%
|
43.90
|
44.05
|
42.50
|
43.60
|
43.15
|
41.21
|
351,600
|
|
|
11/23/2022
|
+1.45 / +3.40%
|
42.10
|
44.15
|
42.10
|
44.10
|
43.19
|
41.69
|
438,700
|
|
|
11/22/2022
|
+0.55 / +1.31%
|
42.00
|
43.50
|
41.15
|
42.65
|
42.62
|
40.32
|
341,900
|
|
|
11/21/2022
|
+1.50 / +3.69%
|
41.00
|
42.75
|
41.00
|
42.10
|
41.91
|
39.80
|
327,500
|
|
|
11/18/2022
|
+0.65 / +1.63%
|
40.40
|
40.60
|
37.30
|
40.60
|
39.20
|
38.38
|
361,600
|
|
|
11/17/2022
|
+0.55 / +1.40%
|
39.50
|
40.50
|
39.50
|
39.95
|
40.09
|
37.76
|
286,600
|
|
|
11/16/2022
|
+1.70 / +4.51%
|
35.10
|
39.70
|
35.10
|
39.40
|
36.72
|
37.24
|
988,500
|
|
|
11/15/2022
|
-2.80 / -6.91%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
35.64
|
107,700
|
|
|
11/14/2022
|
-3.00 / -6.90%
|
41.10
|
42.20
|
40.50
|
40.50
|
41.09
|
38.28
|
299,900
|
|
|
11/11/2022
|
+0.90 / +2.11%
|
45.30
|
45.30
|
42.10
|
43.50
|
43.25
|
41.12
|
869,000
|
|
|
11/10/2022
|
-3.20 / -6.99%
|
45.00
|
45.40
|
42.60
|
42.60
|
43.40
|
40.27
|
408,800
|
|
|
11/9/2022
|
+0.40 / +0.88%
|
46.20
|
46.60
|
45.00
|
45.80
|
46.01
|
43.29
|
289,400
|
|
|
11/8/2022
|
-0.85 / -1.84%
|
45.00
|
46.30
|
44.05
|
45.40
|
45.35
|
42.92
|
404,800
|
|
|
11/7/2022
|
-3.45 / -6.94%
|
49.85
|
50.00
|
46.25
|
46.25
|
47.14
|
43.72
|
550,800
|
|
|
11/4/2022
|
-2.60 / -4.97%
|
52.50
|
52.50
|
49.20
|
49.70
|
50.10
|
46.98
|
549,000
|
|
|
11/3/2022
|
-1.30 / -2.43%
|
53.70
|
53.70
|
52.30
|
52.30
|
52.85
|
49.44
|
326,200
|
|
|
11/2/2022
|
-1.10 / -2.01%
|
54.80
|
54.80
|
53.30
|
53.60
|
53.99
|
50.67
|
257,600
|
|
|
11/1/2022
|
-0.60 / -1.08%
|
55.40
|
56.00
|
54.70
|
54.70
|
55.22
|
51.71
|
293,900
|
|
|
10/31/2022
|
+0.70 / +1.28%
|
55.00
|
55.40
|
53.60
|
55.30
|
54.70
|
52.27
|
265,500
|
|
|
10/28/2022
|
+1.00 / +1.87%
|
54.00
|
55.70
|
54.00
|
54.60
|
54.99
|
51.61
|
383,600
|
|
|
10/27/2022
|
+2.10 / +4.08%
|
51.50
|
53.80
|
51.10
|
53.60
|
52.70
|
50.67
|
298,300
|
|
|
10/26/2022
|
-0.40 / -0.77%
|
52.00
|
52.90
|
50.00
|
51.50
|
51.32
|
48.68
|
253,000
|
|
|