Closing price on 2/8/2023
|
|
Open |
61.00 |
High |
61.30 |
Low |
60.00 |
Volume |
85,800 |
Split-adjusted Price |
59.17 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/5/2023
|
+0.30 / +0.57%
|
52.90
|
53.50
|
52.30
|
53.20
|
52.87
|
51.35
|
143,900
|
|
1/4/2023
|
-0.10 / -0.19%
|
53.00
|
53.60
|
52.80
|
52.90
|
53.19
|
51.06
|
100,100
|
|
1/3/2023
|
+2.60 / +5.16%
|
50.40
|
53.00
|
50.40
|
53.00
|
52.11
|
51.16
|
169,400
|
|
12/30/2022
|
-0.20 / -0.40%
|
50.50
|
51.00
|
50.00
|
50.40
|
50.61
|
48.65
|
60,600
|
|
12/29/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
50.60
|
50.60
|
50.79
|
48.84
|
156,700
|
|
12/28/2022
|
0.00 / 0.00%
|
50.50
|
51.10
|
50.30
|
51.00
|
50.77
|
49.23
|
114,400
|
|
12/27/2022
|
+1.00 / +2.00%
|
49.55
|
51.00
|
49.20
|
51.00
|
49.79
|
49.23
|
192,500
|
|
12/26/2022
|
-2.50 / -4.76%
|
51.70
|
52.00
|
50.00
|
50.00
|
50.72
|
48.26
|
273,900
|
|
12/23/2022
|
+0.50 / +0.96%
|
51.50
|
52.80
|
51.30
|
52.50
|
51.78
|
50.68
|
132,200
|
|
12/22/2022
|
+0.40 / +0.78%
|
52.80
|
53.10
|
51.50
|
52.00
|
52.08
|
50.19
|
252,200
|
|
12/21/2022
|
-1.40 / -2.64%
|
53.10
|
53.90
|
49.60
|
51.60
|
51.88
|
49.81
|
222,900
|
|
|