Closing price on 2/23/2023
|
|
Open |
57.50 |
High |
58.00 |
Low |
56.60 |
Volume |
167,200 |
Split-adjusted Price |
55.99 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
+1.00 / +1.75%
|
57.50
|
58.00
|
56.60
|
58.00
|
57.16
|
55.99
|
167,200
|
|
2/22/2023
|
-2.50 / -4.20%
|
59.50
|
59.50
|
57.00
|
57.00
|
58.04
|
55.02
|
147,000
|
|
2/21/2023
|
-0.70 / -1.16%
|
60.50
|
61.00
|
59.50
|
59.50
|
60.10
|
57.43
|
106,600
|
|
2/20/2023
|
+2.40 / +4.15%
|
58.70
|
60.50
|
58.20
|
60.20
|
59.69
|
58.11
|
209,600
|
|
2/17/2023
|
-0.70 / -1.20%
|
59.00
|
59.00
|
57.80
|
57.80
|
58.25
|
55.79
|
107,200
|
|
2/16/2023
|
+1.50 / +2.63%
|
58.40
|
58.80
|
57.40
|
58.50
|
58.29
|
56.47
|
139,100
|
|
2/15/2023
|
0.00 / 0.00%
|
56.40
|
57.90
|
55.80
|
57.00
|
56.82
|
55.02
|
142,600
|
|
2/14/2023
|
-0.60 / -1.04%
|
57.60
|
58.50
|
56.60
|
57.00
|
57.44
|
55.02
|
98,500
|
|
2/13/2023
|
-3.30 / -5.42%
|
60.20
|
60.30
|
57.40
|
57.60
|
58.48
|
55.60
|
196,700
|
|
2/10/2023
|
+0.10 / +0.16%
|
61.80
|
61.80
|
60.20
|
60.90
|
60.78
|
58.78
|
124,200
|
|
2/9/2023
|
-0.50 / -0.82%
|
61.30
|
61.30
|
60.70
|
60.80
|
60.97
|
58.69
|
115,300
|
|
2/8/2023
|
+0.40 / +0.66%
|
61.00
|
61.30
|
60.00
|
61.30
|
60.85
|
59.17
|
85,800
|
|
2/7/2023
|
+0.70 / +1.16%
|
60.40
|
60.90
|
60.00
|
60.90
|
60.55
|
58.78
|
148,600
|
|
2/6/2023
|
-1.60 / -2.59%
|
61.40
|
61.40
|
60.20
|
60.20
|
60.78
|
58.11
|
110,700
|
|
2/3/2023
|
+0.60 / +0.98%
|
61.00
|
61.80
|
61.00
|
61.80
|
61.20
|
59.65
|
214,500
|
|
2/2/2023
|
+0.20 / +0.33%
|
60.90
|
61.70
|
59.80
|
61.20
|
60.49
|
59.07
|
207,200
|
|
2/1/2023
|
-1.00 / -1.61%
|
62.00
|
64.00
|
60.20
|
61.00
|
61.76
|
58.88
|
344,500
|
|
1/31/2023
|
+1.10 / +1.81%
|
60.90
|
62.00
|
59.60
|
62.00
|
60.50
|
59.85
|
443,600
|
|
1/30/2023
|
+0.20 / +0.33%
|
60.70
|
61.90
|
60.60
|
60.90
|
60.94
|
58.78
|
275,700
|
|
1/27/2023
|
+1.90 / +3.23%
|
59.80
|
62.80
|
58.90
|
60.70
|
61.04
|
58.59
|
509,300
|
|
1/19/2023
|
-1.00 / -1.67%
|
59.80
|
60.90
|
58.40
|
58.80
|
58.98
|
56.76
|
186,800
|
|
1/18/2023
|
+3.60 / +6.41%
|
56.70
|
60.10
|
55.50
|
59.80
|
58.30
|
57.72
|
483,700
|
|
1/17/2023
|
+2.50 / +4.66%
|
53.90
|
56.60
|
53.70
|
56.20
|
55.38
|
54.25
|
235,000
|
|
1/16/2023
|
0.00 / 0.00%
|
54.60
|
54.60
|
52.80
|
53.70
|
53.54
|
51.83
|
166,900
|
|
1/13/2023
|
0.00 / 0.00%
|
53.90
|
54.70
|
53.60
|
53.70
|
54.27
|
51.83
|
251,700
|
|
1/12/2023
|
+0.10 / +0.19%
|
53.60
|
54.20
|
53.50
|
53.70
|
53.80
|
51.83
|
59,200
|
|
1/11/2023
|
+1.10 / +2.10%
|
53.00
|
53.90
|
52.50
|
53.60
|
53.23
|
51.74
|
143,000
|
|
1/10/2023
|
-0.30 / -0.57%
|
52.40
|
53.40
|
52.10
|
52.50
|
52.75
|
50.68
|
94,400
|
|
1/9/2023
|
+0.30 / +0.57%
|
52.60
|
52.90
|
52.40
|
52.80
|
52.60
|
50.97
|
80,500
|
|
1/6/2023
|
-0.70 / -1.32%
|
53.00
|
53.20
|
52.50
|
52.50
|
52.85
|
50.68
|
139,700
|
|
|