Closing price on 12/9/2022
|
|
Open |
50.50 |
High |
51.70 |
Low |
50.30 |
Volume |
233,300 |
Split-adjusted Price |
49.42 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2022
|
+0.80 / +1.59%
|
50.50
|
51.70
|
50.30
|
51.20
|
51.00
|
49.42
|
233,300
|
|
12/8/2022
|
+2.50 / +5.22%
|
48.80
|
51.20
|
48.75
|
50.40
|
50.43
|
48.65
|
514,900
|
|
12/7/2022
|
-2.40 / -4.77%
|
49.75
|
51.00
|
47.90
|
47.90
|
49.03
|
46.24
|
489,900
|
|
12/6/2022
|
-1.70 / -3.27%
|
51.50
|
53.10
|
49.60
|
50.30
|
51.32
|
48.55
|
562,000
|
|
12/5/2022
|
+0.10 / +0.19%
|
52.10
|
53.60
|
51.80
|
52.00
|
52.45
|
50.19
|
375,600
|
|
12/2/2022
|
+2.50 / +5.06%
|
49.10
|
52.20
|
48.00
|
51.90
|
50.58
|
50.10
|
331,700
|
|
12/1/2022
|
-3.10 / -5.90%
|
53.10
|
53.80
|
49.20
|
49.40
|
51.33
|
47.68
|
701,600
|
|
11/30/2022
|
+2.90 / +5.85%
|
50.00
|
52.80
|
49.10
|
52.50
|
51.20
|
50.68
|
621,600
|
|
11/29/2022
|
+1.45 / +3.01%
|
49.10
|
49.90
|
48.00
|
49.60
|
49.02
|
47.88
|
1,996,910
|
|
11/28/2022
|
+3.15 / +7.00%
|
45.70
|
48.15
|
45.70
|
48.15
|
47.79
|
46.48
|
339,600
|
|
11/25/2022
|
+1.40 / +3.21%
|
43.65
|
45.00
|
43.65
|
45.00
|
44.65
|
43.44
|
225,000
|
|
11/24/2022
|
-0.50 / -1.13%
|
43.90
|
44.05
|
42.50
|
43.60
|
43.15
|
42.09
|
351,600
|
|
11/23/2022
|
+1.45 / +3.40%
|
42.10
|
44.15
|
42.10
|
44.10
|
43.19
|
42.57
|
438,700
|
|
11/22/2022
|
+0.55 / +1.31%
|
42.00
|
43.50
|
41.15
|
42.65
|
42.62
|
41.17
|
341,900
|
|
11/21/2022
|
+1.50 / +3.69%
|
41.00
|
42.75
|
41.00
|
42.10
|
41.91
|
40.64
|
327,500
|
|
11/18/2022
|
+0.65 / +1.63%
|
40.40
|
40.60
|
37.30
|
40.60
|
39.20
|
39.19
|
361,600
|
|
11/17/2022
|
+0.55 / +1.40%
|
39.50
|
40.50
|
39.50
|
39.95
|
40.09
|
38.56
|
286,600
|
|
11/16/2022
|
+1.70 / +4.51%
|
35.10
|
39.70
|
35.10
|
39.40
|
36.72
|
38.03
|
988,500
|
|
11/15/2022
|
-2.80 / -6.91%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
36.39
|
107,700
|
|
11/14/2022
|
-3.00 / -6.90%
|
41.10
|
42.20
|
40.50
|
40.50
|
41.09
|
39.09
|
299,900
|
|
11/11/2022
|
+0.90 / +2.11%
|
45.30
|
45.30
|
42.10
|
43.50
|
43.25
|
41.99
|
869,000
|
|
11/10/2022
|
-3.20 / -6.99%
|
45.00
|
45.40
|
42.60
|
42.60
|
43.40
|
41.12
|
408,800
|
|
11/9/2022
|
+0.40 / +0.88%
|
46.20
|
46.60
|
45.00
|
45.80
|
46.01
|
44.21
|
289,400
|
|
11/8/2022
|
-0.85 / -1.84%
|
45.00
|
46.30
|
44.05
|
45.40
|
45.35
|
43.82
|
404,800
|
|
11/7/2022
|
-3.45 / -6.94%
|
49.85
|
50.00
|
46.25
|
46.25
|
47.14
|
44.64
|
550,800
|
|
11/4/2022
|
-2.60 / -4.97%
|
52.50
|
52.50
|
49.20
|
49.70
|
50.10
|
47.97
|
549,000
|
|
11/3/2022
|
-1.30 / -2.43%
|
53.70
|
53.70
|
52.30
|
52.30
|
52.85
|
50.48
|
326,200
|
|
11/2/2022
|
-1.10 / -2.01%
|
54.80
|
54.80
|
53.30
|
53.60
|
53.99
|
51.74
|
257,600
|
|
11/1/2022
|
-0.60 / -1.08%
|
55.40
|
56.00
|
54.70
|
54.70
|
55.22
|
52.80
|
293,900
|
|
10/31/2022
|
+0.70 / +1.28%
|
55.00
|
55.40
|
53.60
|
55.30
|
54.70
|
53.38
|
265,500
|
|
|