|
|
Closing price on 2/3/2026
|
|
| Open |
99.30 |
| High |
102.50 |
| Low |
99.30 |
| Volume |
1,005,800 |
| Split-adjusted Price |
100.80 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
+1.80 / +1.82%
|
99.30
|
102.50
|
99.30
|
100.80
|
101.38
|
100.80
|
1,005,800
|
|
|
2/2/2026
|
+2.30 / +2.38%
|
97.00
|
100.10
|
96.90
|
99.00
|
98.95
|
99.00
|
833,600
|
|
|
1/30/2026
|
+0.70 / +0.73%
|
96.10
|
98.70
|
96.10
|
96.70
|
97.44
|
96.70
|
613,000
|
|
|
1/29/2026
|
-0.70 / -0.72%
|
96.70
|
97.70
|
96.00
|
96.00
|
96.46
|
96.00
|
562,800
|
|
|
1/28/2026
|
-0.30 / -0.31%
|
99.00
|
99.90
|
96.10
|
96.70
|
97.97
|
96.70
|
927,000
|
|
|
1/27/2026
|
+2.10 / +2.21%
|
95.00
|
98.00
|
93.10
|
97.00
|
96.18
|
97.00
|
681,400
|
|
|
1/26/2026
|
-1.10 / -1.15%
|
96.20
|
98.00
|
94.40
|
94.90
|
96.10
|
94.90
|
970,500
|
|
|
1/23/2026
|
-3.00 / -3.03%
|
98.90
|
99.00
|
96.00
|
96.00
|
97.09
|
96.00
|
1,222,800
|
|
|
1/22/2026
|
-2.40 / -2.37%
|
103.70
|
104.10
|
99.00
|
99.00
|
100.72
|
99.00
|
1,169,200
|
|
|
1/21/2026
|
-2.20 / -2.12%
|
102.00
|
103.00
|
98.90
|
101.40
|
101.02
|
101.40
|
1,449,600
|
|
|
1/20/2026
|
+0.80 / +0.78%
|
103.60
|
107.90
|
103.10
|
103.60
|
105.26
|
103.60
|
1,404,000
|
|
|
1/19/2026
|
+0.20 / +0.19%
|
102.60
|
104.20
|
100.60
|
102.80
|
101.88
|
102.80
|
1,325,000
|
|
|
1/16/2026
|
-4.40 / -4.11%
|
105.00
|
110.50
|
102.60
|
102.60
|
105.12
|
102.60
|
1,925,200
|
|
|
1/15/2026
|
-1.00 / -0.93%
|
109.50
|
113.00
|
104.00
|
107.00
|
108.55
|
107.00
|
1,658,300
|
|
|
1/14/2026
|
+7.00 / +6.93%
|
105.00
|
108.00
|
102.40
|
108.00
|
105.91
|
108.00
|
3,398,800
|
|
|
1/13/2026
|
-1.60 / -1.56%
|
109.40
|
109.40
|
98.30
|
101.00
|
102.20
|
101.00
|
3,086,000
|
|
|
1/12/2026
|
+6.70 / +6.99%
|
102.60
|
102.60
|
102.60
|
102.60
|
102.60
|
102.60
|
667,600
|
|
|
1/9/2026
|
+6.20 / +6.91%
|
90.30
|
95.90
|
90.30
|
95.90
|
94.76
|
95.90
|
1,878,900
|
|
|
1/8/2026
|
+0.60 / +0.67%
|
89.50
|
92.00
|
89.50
|
89.70
|
90.87
|
89.70
|
1,106,300
|
|
|
1/7/2026
|
+4.10 / +4.82%
|
85.00
|
89.90
|
85.00
|
89.10
|
87.63
|
89.10
|
979,200
|
|
|
1/6/2026
|
+1.70 / +2.04%
|
83.50
|
85.10
|
83.30
|
85.00
|
84.19
|
85.00
|
281,800
|
|
|
1/5/2026
|
-2.00 / -2.34%
|
85.30
|
85.30
|
83.30
|
83.30
|
84.22
|
83.30
|
251,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
85.50
|
85.50
|
84.80
|
85.30
|
85.03
|
85.30
|
297,100
|
|
|
12/30/2025
|
+0.60 / +0.71%
|
84.00
|
86.00
|
84.00
|
85.30
|
85.20
|
85.30
|
304,800
|
|
|
12/29/2025
|
+0.70 / +0.83%
|
84.00
|
85.20
|
84.00
|
84.70
|
84.53
|
84.70
|
193,600
|
|
|
12/26/2025
|
0.00 / 0.00%
|
83.80
|
84.00
|
82.90
|
84.00
|
83.30
|
84.00
|
309,400
|
|
|
12/25/2025
|
+0.50 / +0.60%
|
83.50
|
84.00
|
83.00
|
84.00
|
83.52
|
84.00
|
223,300
|
|
|
12/24/2025
|
-0.50 / -0.60%
|
84.50
|
84.50
|
83.00
|
83.50
|
83.58
|
83.50
|
188,600
|
|
|
12/23/2025
|
-0.60 / -0.71%
|
85.20
|
85.20
|
83.50
|
84.00
|
84.18
|
84.00
|
248,200
|
|
|
12/22/2025
|
+0.90 / +1.08%
|
83.60
|
84.80
|
83.50
|
84.60
|
84.30
|
84.60
|
139,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|