|
Closing price on 3/15/2024
|
|
| Open |
117.50 |
| High |
118.80 |
| Low |
114.30 |
| Volume |
673,700 |
| Split-adjusted Price |
116.05 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2024
|
+1.00 / +0.85%
|
117.50
|
118.80
|
114.30
|
118.50
|
116.21
|
116.05
|
673,700
|
|
|
3/14/2024
|
-2.10 / -1.76%
|
119.60
|
121.50
|
116.50
|
117.50
|
117.86
|
115.07
|
885,100
|
|
|
3/13/2024
|
+1.70 / +1.44%
|
120.00
|
123.00
|
117.70
|
119.60
|
119.80
|
117.12
|
504,400
|
|
|
3/12/2024
|
+5.40 / +4.80%
|
115.00
|
120.30
|
114.80
|
117.90
|
118.20
|
115.46
|
1,037,600
|
|
|
3/11/2024
|
+7.30 / +6.94%
|
106.00
|
112.50
|
105.90
|
112.50
|
111.58
|
110.17
|
877,000
|
|
|
3/8/2024
|
-1.10 / -1.03%
|
106.40
|
107.50
|
105.00
|
105.20
|
105.76
|
103.02
|
169,600
|
|
|
3/7/2024
|
+2.30 / +2.21%
|
104.00
|
106.90
|
104.00
|
106.30
|
105.56
|
104.10
|
299,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
104.00
|
107.90
|
103.30
|
104.00
|
105.11
|
101.85
|
473,700
|
|
|
3/5/2024
|
-0.10 / -0.10%
|
103.90
|
104.90
|
103.00
|
104.00
|
103.97
|
101.85
|
564,000
|
|
|
3/4/2024
|
-0.90 / -0.86%
|
105.50
|
105.60
|
104.00
|
104.10
|
104.88
|
101.94
|
231,300
|
|
|
3/1/2024
|
0.00 / 0.00%
|
106.00
|
106.00
|
104.00
|
105.00
|
104.82
|
102.82
|
203,900
|
|
|
2/29/2024
|
+2.50 / +2.44%
|
102.50
|
106.00
|
101.90
|
105.00
|
103.29
|
102.82
|
1,546,500
|
|
|
2/28/2024
|
+0.30 / +0.29%
|
102.20
|
103.90
|
100.70
|
102.50
|
101.86
|
100.38
|
234,100
|
|
|
2/27/2024
|
+0.10 / +0.10%
|
102.10
|
104.00
|
101.60
|
102.20
|
102.67
|
100.08
|
224,500
|
|
|
2/26/2024
|
+3.90 / +3.97%
|
98.10
|
103.80
|
98.00
|
102.10
|
101.11
|
99.98
|
583,900
|
|
|
2/23/2024
|
-1.10 / -1.11%
|
100.00
|
100.20
|
97.50
|
98.20
|
98.88
|
96.17
|
308,600
|
|
|
2/22/2024
|
+3.30 / +3.44%
|
96.20
|
99.40
|
96.00
|
99.30
|
97.83
|
97.24
|
1,052,200
|
|
|
2/21/2024
|
-1.00 / -1.03%
|
97.00
|
97.00
|
95.30
|
96.00
|
95.95
|
94.01
|
247,100
|
|
|
2/20/2024
|
-0.50 / -0.51%
|
97.70
|
97.80
|
96.00
|
97.00
|
96.60
|
94.99
|
206,700
|
|
|
2/19/2024
|
+0.30 / +0.31%
|
97.20
|
97.50
|
96.40
|
97.50
|
97.08
|
95.48
|
170,900
|
|
|
2/16/2024
|
+1.50 / +1.57%
|
95.40
|
97.20
|
94.90
|
97.20
|
96.48
|
95.19
|
257,700
|
|
|
2/15/2024
|
-0.80 / -0.83%
|
96.50
|
97.00
|
95.20
|
95.70
|
96.00
|
93.72
|
146,500
|
|
|
2/7/2024
|
+0.10 / +0.10%
|
96.50
|
97.50
|
96.00
|
96.50
|
96.73
|
94.50
|
191,500
|
|
|
2/6/2024
|
-0.60 / -0.62%
|
97.90
|
97.90
|
96.00
|
96.40
|
96.79
|
94.40
|
155,000
|
|
|
2/5/2024
|
+1.90 / +2.00%
|
95.10
|
98.90
|
95.10
|
97.00
|
96.97
|
94.99
|
714,700
|
|
|
2/2/2024
|
+0.60 / +0.63%
|
94.50
|
95.40
|
94.20
|
95.10
|
94.96
|
93.13
|
253,900
|
|
|
2/1/2024
|
+3.20 / +3.50%
|
91.30
|
94.50
|
91.00
|
94.50
|
93.31
|
92.54
|
720,600
|
|
|
1/31/2024
|
-1.40 / -1.51%
|
93.00
|
93.00
|
90.60
|
91.30
|
91.29
|
89.41
|
229,500
|
|
|
1/30/2024
|
+0.50 / +0.54%
|
92.20
|
93.00
|
91.70
|
92.70
|
92.19
|
90.78
|
129,600
|
|
|
1/29/2024
|
+0.30 / +0.33%
|
92.50
|
92.50
|
91.20
|
92.20
|
91.85
|
90.29
|
104,000
|
|
|