Closing price on 2/9/2021
|
|
Open |
80.70 |
High |
84.20 |
Low |
80.00 |
Volume |
669,300 |
Split-adjusted Price |
48.78 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2021
|
+2.60 / +3.19%
|
80.70
|
84.20
|
80.00
|
84.10
|
82.99
|
48.78
|
669,300
|
|
2/8/2021
|
-3.10 / -3.70%
|
84.30
|
85.00
|
79.00
|
80.70
|
81.53
|
46.81
|
618,300
|
|
2/5/2021
|
0.00 / 0.00%
|
84.40
|
85.00
|
82.80
|
84.30
|
83.80
|
48.90
|
548,600
|
|
2/4/2021
|
+2.00 / +2.43%
|
84.60
|
85.50
|
83.00
|
84.40
|
84.34
|
48.96
|
660,600
|
|
2/3/2021
|
+8.50 / +11.17%
|
77.00
|
85.10
|
77.00
|
84.60
|
82.36
|
49.07
|
950,000
|
|
2/2/2021
|
+1.20 / +1.58%
|
78.00
|
78.00
|
74.80
|
77.00
|
76.05
|
44.66
|
861,300
|
|
2/1/2021
|
+1.90 / +2.59%
|
75.00
|
78.00
|
73.40
|
75.30
|
75.82
|
43.68
|
529,900
|
|
1/29/2021
|
+8.60 / +12.25%
|
67.90
|
79.90
|
61.00
|
78.80
|
73.44
|
45.71
|
1,353,090
|
|
1/28/2021
|
-11.90 / -14.91%
|
77.80
|
78.00
|
67.90
|
67.90
|
70.16
|
39.39
|
916,800
|
|
1/27/2021
|
-9.90 / -11.29%
|
87.90
|
89.90
|
74.60
|
77.80
|
79.77
|
45.13
|
1,187,900
|
|
1/26/2021
|
-3.60 / -3.93%
|
92.00
|
93.00
|
84.00
|
87.90
|
87.65
|
50.99
|
512,566
|
|
1/25/2021
|
-0.50 / -0.54%
|
93.00
|
93.50
|
90.10
|
91.90
|
91.47
|
53.31
|
288,000
|
|
1/22/2021
|
0.00 / 0.00%
|
93.80
|
94.90
|
90.00
|
92.60
|
92.39
|
53.71
|
608,300
|
|
1/21/2021
|
+4.30 / +4.80%
|
92.90
|
96.00
|
91.00
|
93.80
|
92.59
|
54.41
|
394,756
|
|
1/20/2021
|
+5.30 / +6.05%
|
85.00
|
93.90
|
84.50
|
92.90
|
89.52
|
53.89
|
698,000
|
|
1/19/2021
|
-5.90 / -6.28%
|
96.00
|
97.00
|
80.00
|
88.00
|
87.64
|
51.04
|
1,272,600
|
|
1/18/2021
|
+5.80 / +6.64%
|
88.00
|
100.00
|
88.00
|
93.20
|
93.95
|
54.06
|
365,230
|
|
1/15/2021
|
+6.50 / +7.78%
|
83.80
|
90.00
|
83.50
|
90.00
|
87.40
|
52.20
|
896,900
|
|
1/14/2021
|
-0.30 / -0.36%
|
83.90
|
84.70
|
82.20
|
83.80
|
83.46
|
48.61
|
438,000
|
|
1/13/2021
|
-0.10 / -0.12%
|
86.50
|
86.90
|
81.10
|
83.90
|
84.14
|
48.67
|
545,256
|
|
1/12/2021
|
+6.20 / +7.73%
|
82.00
|
86.90
|
81.50
|
86.40
|
84.05
|
50.12
|
934,100
|
|
1/11/2021
|
+6.10 / +7.93%
|
78.00
|
83.00
|
77.00
|
83.00
|
80.18
|
48.14
|
1,853,400
|
|
1/8/2021
|
+2.90 / +3.86%
|
75.50
|
78.00
|
75.50
|
78.00
|
76.88
|
45.24
|
552,100
|
|
1/7/2021
|
+1.10 / +1.47%
|
74.80
|
76.50
|
73.50
|
75.90
|
75.07
|
44.03
|
1,118,500
|
|
1/6/2021
|
+1.70 / +2.33%
|
73.10
|
76.00
|
71.70
|
74.70
|
74.77
|
43.33
|
766,400
|
|
1/5/2021
|
+3.00 / +4.23%
|
71.10
|
74.00
|
71.10
|
73.90
|
73.04
|
42.87
|
547,300
|
|
1/4/2021
|
+2.90 / +4.20%
|
69.80
|
72.40
|
69.20
|
71.90
|
70.94
|
41.71
|
540,100
|
|
12/31/2020
|
+1.20 / +1.75%
|
68.60
|
69.90
|
68.20
|
69.80
|
68.97
|
40.49
|
497,600
|
|
12/30/2020
|
-0.20 / -0.29%
|
69.00
|
69.60
|
67.80
|
68.60
|
68.65
|
39.79
|
371,800
|
|
12/29/2020
|
+1.40 / +2.08%
|
67.30
|
69.90
|
67.30
|
68.70
|
68.77
|
39.85
|
524,100
|
|
|