|
|
Closing price on 2/19/2025
|
|
| Open |
121.20 |
| High |
121.20 |
| Low |
119.30 |
| Volume |
498,700 |
| Split-adjusted Price |
120.00 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-1.70 / -1.40%
|
121.20
|
121.20
|
119.30
|
120.00
|
119.72
|
120.00
|
498,700
|
|
|
2/18/2025
|
+5.10 / +4.37%
|
117.00
|
121.70
|
116.60
|
121.70
|
118.67
|
121.70
|
479,300
|
|
|
2/17/2025
|
-2.90 / -2.43%
|
119.70
|
119.70
|
116.50
|
116.60
|
117.17
|
116.60
|
1,350,300
|
|
|
2/14/2025
|
-2.20 / -1.81%
|
121.40
|
122.60
|
119.50
|
119.50
|
120.51
|
119.50
|
1,155,200
|
|
|
2/13/2025
|
-1.40 / -1.14%
|
122.20
|
122.90
|
121.00
|
121.70
|
121.60
|
121.70
|
694,600
|
|
|
2/12/2025
|
+0.10 / +0.08%
|
123.50
|
123.70
|
122.10
|
123.10
|
122.89
|
123.10
|
445,500
|
|
|
2/11/2025
|
+1.40 / +1.15%
|
121.80
|
124.00
|
121.00
|
123.00
|
121.67
|
123.00
|
890,500
|
|
|
2/10/2025
|
-4.40 / -3.49%
|
124.00
|
124.00
|
121.40
|
121.60
|
122.23
|
121.60
|
1,916,300
|
|
|
2/7/2025
|
-2.00 / -1.56%
|
128.00
|
128.00
|
125.50
|
126.00
|
126.22
|
126.00
|
756,200
|
|
|
2/6/2025
|
-0.40 / -0.31%
|
129.40
|
129.40
|
126.60
|
128.00
|
127.46
|
128.00
|
621,100
|
|
|
2/5/2025
|
+1.40 / +1.10%
|
127.00
|
129.50
|
127.00
|
128.40
|
128.10
|
128.40
|
511,000
|
|
|
2/4/2025
|
+2.00 / +1.60%
|
125.00
|
127.00
|
124.00
|
127.00
|
125.63
|
127.00
|
787,600
|
|
|
2/3/2025
|
-6.60 / -5.02%
|
130.10
|
130.10
|
124.00
|
125.00
|
126.50
|
125.00
|
1,644,700
|
|
|
1/24/2025
|
-1.80 / -1.35%
|
133.40
|
135.20
|
131.50
|
131.60
|
132.57
|
131.60
|
840,100
|
|
|
1/23/2025
|
-0.40 / -0.30%
|
133.00
|
134.70
|
133.00
|
133.40
|
133.58
|
133.40
|
647,700
|
|
|
1/22/2025
|
+5.40 / +4.21%
|
128.10
|
136.30
|
128.10
|
133.80
|
133.44
|
133.80
|
2,796,100
|
|
|
1/21/2025
|
-0.50 / -0.39%
|
129.60
|
131.30
|
128.00
|
128.40
|
129.32
|
128.40
|
951,200
|
|
|
1/20/2025
|
-0.10 / -0.08%
|
129.20
|
131.50
|
127.50
|
128.90
|
128.71
|
128.90
|
582,600
|
|
|
1/17/2025
|
+0.20 / +0.16%
|
129.60
|
130.80
|
128.80
|
129.00
|
129.48
|
129.00
|
802,500
|
|
|
1/16/2025
|
+2.80 / +2.22%
|
127.20
|
128.80
|
126.00
|
128.80
|
127.76
|
128.80
|
1,173,500
|
|
|
1/15/2025
|
+0.70 / +0.56%
|
123.60
|
126.60
|
123.60
|
126.00
|
125.52
|
126.00
|
354,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
126.00
|
126.00
|
123.50
|
125.30
|
124.48
|
125.30
|
429,300
|
|
|
1/13/2025
|
+0.80 / +0.64%
|
123.10
|
125.30
|
121.90
|
125.30
|
123.06
|
125.30
|
1,172,900
|
|
|
1/10/2025
|
-2.60 / -2.05%
|
126.60
|
127.50
|
124.50
|
124.50
|
125.57
|
124.50
|
1,118,500
|
|
|
1/9/2025
|
-1.40 / -1.09%
|
129.00
|
129.00
|
126.80
|
127.10
|
127.46
|
127.10
|
500,300
|
|
|
1/8/2025
|
-1.50 / -1.15%
|
129.20
|
129.90
|
126.50
|
128.50
|
127.78
|
128.50
|
1,433,400
|
|
|
1/7/2025
|
-1.50 / -1.14%
|
132.60
|
132.60
|
128.30
|
130.00
|
129.58
|
130.00
|
1,327,200
|
|
|
1/6/2025
|
+2.00 / +1.54%
|
130.00
|
133.30
|
129.20
|
131.50
|
132.05
|
131.50
|
1,884,500
|
|
|
1/3/2025
|
+4.00 / +3.19%
|
125.60
|
132.90
|
125.60
|
129.50
|
129.42
|
129.50
|
2,777,300
|
|
|
1/2/2025
|
+1.00 / +0.80%
|
124.60
|
126.50
|
123.20
|
125.50
|
125.14
|
125.50
|
803,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|