|
|
Closing price on 2/9/2022
|
|
| Open |
86.60 |
| High |
90.00 |
| Low |
86.60 |
| Volume |
1,053,900 |
| Split-adjusted Price |
66.63 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+3.50 / +4.05%
|
86.60
|
90.00
|
86.60
|
90.00
|
88.80
|
66.63
|
1,053,900
|
|
|
2/8/2022
|
+2.70 / +3.17%
|
85.20
|
87.90
|
84.80
|
87.80
|
86.50
|
65.00
|
849,400
|
|
|
2/7/2022
|
+0.90 / +1.07%
|
84.50
|
85.70
|
84.50
|
85.30
|
85.10
|
63.15
|
257,300
|
|
|
1/28/2022
|
+2.00 / +2.42%
|
82.50
|
86.90
|
82.50
|
84.50
|
84.40
|
62.56
|
341,300
|
|
|
1/27/2022
|
-0.50 / -0.60%
|
83.40
|
84.30
|
81.30
|
82.90
|
82.50
|
61.37
|
394,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
83.30
|
84.00
|
83.00
|
83.30
|
83.40
|
61.67
|
114,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
83.60
|
84.60
|
82.10
|
83.70
|
83.30
|
61.96
|
203,100
|
|
|
1/24/2022
|
-1.60 / -1.89%
|
84.00
|
85.70
|
81.90
|
83.20
|
83.70
|
61.59
|
357,700
|
|
|
1/21/2022
|
+1.10 / +1.31%
|
84.20
|
85.80
|
83.70
|
84.80
|
84.80
|
62.78
|
346,800
|
|
|
1/20/2022
|
+1.70 / +2.06%
|
82.50
|
84.80
|
82.50
|
84.20
|
83.70
|
62.33
|
327,500
|
|
|
1/19/2022
|
+0.90 / +1.10%
|
81.90
|
83.80
|
81.80
|
82.80
|
82.50
|
61.30
|
205,700
|
|
|
1/18/2022
|
-1.20 / -1.43%
|
83.90
|
84.90
|
80.50
|
82.50
|
81.90
|
61.07
|
2,196,300
|
|
|
1/17/2022
|
+0.10 / +0.12%
|
86.00
|
86.00
|
81.50
|
83.40
|
83.70
|
61.74
|
443,800
|
|
|
1/14/2022
|
-0.30 / -0.36%
|
84.20
|
84.20
|
82.40
|
83.90
|
83.30
|
62.11
|
228,300
|
|
|
1/13/2022
|
-0.70 / -0.83%
|
85.50
|
85.80
|
82.70
|
84.00
|
84.20
|
62.19
|
269,200
|
|
|
1/12/2022
|
-1.10 / -1.27%
|
86.00
|
87.40
|
83.10
|
85.50
|
84.70
|
63.30
|
2,356,300
|
|
|
1/11/2022
|
-1.20 / -1.37%
|
86.90
|
87.90
|
85.70
|
86.30
|
86.60
|
63.89
|
472,000
|
|
|
1/10/2022
|
-1.50 / -1.70%
|
87.90
|
88.50
|
86.00
|
86.70
|
87.50
|
64.18
|
426,200
|
|
|
1/7/2022
|
-0.40 / -0.45%
|
89.90
|
89.90
|
87.30
|
88.50
|
88.20
|
65.52
|
367,800
|
|
|
1/6/2022
|
+2.00 / +2.29%
|
87.20
|
89.90
|
87.20
|
89.20
|
88.90
|
66.03
|
1,047,429
|
|
|
1/5/2022
|
+0.10 / +0.11%
|
87.40
|
88.00
|
86.90
|
87.60
|
87.20
|
64.85
|
534,619
|
|
|
1/4/2022
|
+0.30 / +0.34%
|
86.90
|
88.00
|
86.90
|
87.60
|
87.50
|
64.85
|
588,600
|
|
|
12/31/2021
|
+0.10 / +0.11%
|
87.50
|
88.30
|
86.50
|
87.60
|
87.30
|
64.85
|
445,000
|
|
|
12/30/2021
|
+0.60 / +0.69%
|
87.00
|
87.80
|
87.00
|
87.60
|
87.50
|
64.85
|
520,300
|
|
|
12/29/2021
|
+2.50 / +2.96%
|
84.50
|
88.50
|
84.50
|
87.00
|
87.00
|
64.41
|
1,168,800
|
|
|
12/28/2021
|
+1.50 / +1.81%
|
83.90
|
85.20
|
83.50
|
84.50
|
84.50
|
62.56
|
1,029,100
|
|
|
12/27/2021
|
+2.10 / +2.57%
|
82.30
|
83.90
|
81.70
|
83.80
|
83.00
|
62.04
|
2,688,800
|
|
|
12/24/2021
|
+1.40 / +1.73%
|
81.40
|
82.50
|
80.50
|
82.30
|
81.70
|
60.93
|
1,091,800
|
|
|
12/23/2021
|
0.00 / 0.00%
|
81.50
|
82.00
|
80.00
|
81.50
|
80.90
|
60.33
|
551,200
|
|
|
12/22/2021
|
-0.20 / -0.24%
|
82.20
|
82.20
|
81.00
|
82.00
|
81.50
|
60.70
|
658,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|