|
Closing price on 12/8/2021
|
|
Open |
81.90 |
High |
83.80 |
Low |
80.60 |
Volume |
619,500 |
Split-adjusted Price |
61.67 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2021
|
+0.70 / +0.87%
|
81.90
|
83.80
|
80.60
|
81.30
|
81.50
|
61.67
|
619,500
|
|
12/7/2021
|
+1.40 / +1.74%
|
80.50
|
81.90
|
80.20
|
81.90
|
80.60
|
62.12
|
2,858,800
|
|
12/6/2021
|
-2.10 / -2.54%
|
82.60
|
82.60
|
78.80
|
80.50
|
80.50
|
61.06
|
768,664
|
|
12/3/2021
|
-0.50 / -0.61%
|
82.60
|
83.80
|
81.10
|
81.90
|
82.60
|
62.12
|
829,200
|
|
12/2/2021
|
+0.60 / +0.73%
|
82.60
|
83.00
|
82.00
|
82.90
|
82.41
|
62.88
|
305,700
|
|
12/1/2021
|
0.00 / 0.00%
|
82.90
|
83.00
|
81.70
|
82.60
|
82.30
|
62.65
|
608,300
|
|
11/30/2021
|
+0.80 / +0.97%
|
82.20
|
83.30
|
82.00
|
83.00
|
82.60
|
62.96
|
792,700
|
|
11/29/2021
|
-1.50 / -1.79%
|
83.00
|
83.00
|
81.40
|
82.50
|
82.20
|
62.58
|
552,800
|
|
11/26/2021
|
-1.00 / -1.18%
|
85.70
|
85.70
|
83.30
|
83.90
|
84.00
|
63.64
|
966,900
|
|
11/25/2021
|
+2.50 / +3.04%
|
83.00
|
86.20
|
82.50
|
84.80
|
84.90
|
64.32
|
1,160,500
|
|
11/24/2021
|
+2.00 / +2.47%
|
81.50
|
83.20
|
81.40
|
83.00
|
82.30
|
62.96
|
1,041,300
|
|
11/23/2021
|
+0.30 / +0.37%
|
81.50
|
81.50
|
80.50
|
81.30
|
81.00
|
61.67
|
524,400
|
|
11/22/2021
|
+0.60 / +0.75%
|
81.00
|
82.30
|
80.30
|
80.90
|
81.00
|
61.36
|
761,000
|
|
11/19/2021
|
-1.10 / -1.36%
|
81.00
|
81.90
|
78.80
|
80.00
|
80.30
|
60.68
|
1,277,100
|
|
11/18/2021
|
-0.80 / -0.98%
|
82.00
|
82.00
|
80.50
|
81.00
|
81.10
|
61.44
|
935,200
|
|
11/17/2021
|
+0.70 / +0.86%
|
81.20
|
82.60
|
81.20
|
81.90
|
81.80
|
62.12
|
650,442
|
|
11/16/2021
|
+1.20 / +1.49%
|
80.80
|
83.20
|
79.20
|
82.00
|
81.20
|
62.20
|
1,100,500
|
|
11/15/2021
|
-1.80 / -2.19%
|
82.40
|
83.10
|
79.60
|
80.40
|
80.80
|
60.99
|
2,238,800
|
|
11/12/2021
|
-1.90 / -2.25%
|
84.30
|
84.30
|
81.30
|
82.40
|
82.20
|
62.50
|
2,104,542
|
|
11/11/2021
|
-0.80 / -0.94%
|
85.70
|
85.70
|
83.70
|
84.50
|
84.30
|
64.10
|
1,068,400
|
|
11/10/2021
|
-0.40 / -0.46%
|
86.30
|
86.90
|
84.60
|
85.70
|
85.30
|
65.01
|
827,900
|
|
11/9/2021
|
-1.20 / -1.37%
|
87.50
|
87.50
|
85.60
|
86.30
|
86.10
|
65.46
|
973,242
|
|
11/8/2021
|
-0.80 / -0.91%
|
88.40
|
89.30
|
86.10
|
87.50
|
87.49
|
66.37
|
1,296,800
|
|
11/5/2021
|
-0.30 / -0.34%
|
88.50
|
89.30
|
87.80
|
88.90
|
88.30
|
67.43
|
530,151
|
|
11/4/2021
|
+0.30 / +0.34%
|
88.00
|
90.00
|
88.00
|
89.00
|
89.20
|
67.51
|
924,842
|
|
11/3/2021
|
+0.20 / +0.23%
|
88.30
|
90.50
|
87.20
|
88.50
|
88.70
|
67.13
|
1,072,600
|
|
11/2/2021
|
0.00 / 0.00%
|
88.70
|
89.00
|
87.90
|
88.90
|
88.30
|
67.43
|
802,300
|
|
11/1/2021
|
+0.30 / +0.34%
|
88.30
|
90.20
|
87.80
|
88.50
|
88.90
|
67.13
|
775,742
|
|
10/29/2021
|
+1.70 / +1.95%
|
87.10
|
89.00
|
87.10
|
88.80
|
88.20
|
67.36
|
761,300
|
|
10/28/2021
|
+1.10 / +1.27%
|
86.60
|
87.70
|
86.60
|
87.70
|
87.10
|
66.52
|
535,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|