|
|
Closing price on 3/22/2022
|
|
| Open |
96.10 |
| High |
98.00 |
| Low |
95.30 |
| Volume |
704,900 |
| Split-adjusted Price |
73.50 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-0.40 / -0.41%
|
96.10
|
98.00
|
95.30
|
96.90
|
96.24
|
73.50
|
704,900
|
|
|
3/21/2022
|
-0.30 / -0.31%
|
96.30
|
97.90
|
94.90
|
97.30
|
96.24
|
73.80
|
820,300
|
|
|
3/18/2022
|
-0.10 / -0.10%
|
98.00
|
99.40
|
95.80
|
97.60
|
97.83
|
74.03
|
1,281,500
|
|
|
3/17/2022
|
+0.50 / +0.51%
|
97.60
|
99.20
|
96.30
|
97.70
|
97.65
|
74.11
|
733,800
|
|
|
3/16/2022
|
+2.60 / +2.75%
|
94.60
|
98.00
|
94.60
|
97.20
|
96.58
|
73.73
|
1,137,200
|
|
|
3/15/2022
|
+2.60 / +2.83%
|
90.60
|
94.80
|
89.50
|
94.60
|
92.87
|
71.76
|
1,341,000
|
|
|
3/14/2022
|
-0.80 / -0.86%
|
90.50
|
92.80
|
89.00
|
92.00
|
90.98
|
69.78
|
649,000
|
|
|
3/11/2022
|
+1.00 / +1.09%
|
91.90
|
94.90
|
91.80
|
92.80
|
93.50
|
70.39
|
1,125,300
|
|
|
3/10/2022
|
+5.10 / +5.88%
|
86.70
|
92.00
|
86.70
|
91.80
|
89.79
|
69.63
|
2,089,200
|
|
|
3/9/2022
|
+1.30 / +1.52%
|
85.50
|
86.70
|
82.90
|
86.70
|
84.77
|
65.76
|
731,400
|
|
|
3/8/2022
|
-0.60 / -0.70%
|
84.20
|
86.60
|
84.00
|
85.40
|
85.34
|
64.78
|
410,300
|
|
|
3/7/2022
|
-1.70 / -1.94%
|
85.80
|
86.90
|
83.80
|
86.00
|
84.70
|
65.23
|
702,400
|
|
|
3/4/2022
|
-0.10 / -0.11%
|
87.80
|
87.80
|
85.80
|
87.70
|
86.74
|
66.52
|
425,000
|
|
|
3/3/2022
|
+2.20 / +2.57%
|
85.70
|
88.00
|
85.00
|
87.80
|
86.18
|
66.60
|
297,500
|
|
|
3/2/2022
|
-0.70 / -0.81%
|
85.60
|
85.60
|
82.50
|
85.60
|
83.65
|
64.93
|
851,100
|
|
|
3/1/2022
|
-1.60 / -1.82%
|
86.80
|
87.90
|
85.40
|
86.30
|
86.00
|
65.46
|
440,800
|
|
|
2/28/2022
|
-1.70 / -1.90%
|
89.10
|
89.10
|
86.80
|
87.90
|
87.85
|
66.67
|
366,200
|
|
|
2/25/2022
|
+0.20 / +0.22%
|
89.40
|
90.10
|
88.00
|
89.60
|
89.25
|
67.96
|
627,700
|
|
|
2/24/2022
|
-2.00 / -2.19%
|
91.60
|
91.60
|
86.30
|
89.40
|
88.79
|
67.81
|
629,200
|
|
|
2/23/2022
|
+6.00 / +7.03%
|
90.00
|
91.50
|
88.00
|
91.40
|
89.25
|
69.33
|
1,029,000
|
|
|
2/14/2022
|
-1.80 / -2.03%
|
88.60
|
88.60
|
86.20
|
87.00
|
87.60
|
65.99
|
779,600
|
|
|
2/11/2022
|
-1.00 / -1.11%
|
90.20
|
90.60
|
88.00
|
88.90
|
88.80
|
67.43
|
306,600
|
|
|
2/10/2022
|
+1.70 / +1.91%
|
88.80
|
90.60
|
88.80
|
90.50
|
89.90
|
68.65
|
536,100
|
|
|
2/9/2022
|
+3.50 / +4.05%
|
86.60
|
90.00
|
86.60
|
90.00
|
88.80
|
68.27
|
1,053,900
|
|
|
2/8/2022
|
+2.70 / +3.17%
|
85.20
|
87.90
|
84.80
|
87.80
|
86.50
|
66.60
|
849,400
|
|
|
2/7/2022
|
+0.90 / +1.07%
|
84.50
|
85.70
|
84.50
|
85.30
|
85.10
|
64.70
|
257,300
|
|
|
1/28/2022
|
+2.00 / +2.42%
|
82.50
|
86.90
|
82.50
|
84.50
|
84.40
|
64.10
|
341,300
|
|
|
1/27/2022
|
-0.50 / -0.60%
|
83.40
|
84.30
|
81.30
|
82.90
|
82.50
|
62.88
|
394,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
83.30
|
84.00
|
83.00
|
83.30
|
83.40
|
63.19
|
114,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
83.60
|
84.60
|
82.10
|
83.70
|
83.30
|
63.49
|
203,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|