|
Closing price on 3/8/2022
|
|
| Open |
84.20 |
| High |
86.60 |
| Low |
84.00 |
| Volume |
410,300 |
| Split-adjusted Price |
64.78 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/24/2022
|
-1.60 / -1.89%
|
84.00
|
85.70
|
81.90
|
83.20
|
83.70
|
63.11
|
357,700
|
|
|
1/21/2022
|
+1.10 / +1.31%
|
84.20
|
85.80
|
83.70
|
84.80
|
84.80
|
64.32
|
346,800
|
|
|
1/20/2022
|
+1.70 / +2.06%
|
82.50
|
84.80
|
82.50
|
84.20
|
83.70
|
63.87
|
327,500
|
|
|
1/19/2022
|
+0.90 / +1.10%
|
81.90
|
83.80
|
81.80
|
82.80
|
82.50
|
62.81
|
205,700
|
|
|
1/18/2022
|
-1.20 / -1.43%
|
83.90
|
84.90
|
80.50
|
82.50
|
81.90
|
62.58
|
2,196,300
|
|
|
1/17/2022
|
+0.10 / +0.12%
|
86.00
|
86.00
|
81.50
|
83.40
|
83.70
|
63.26
|
443,800
|
|
|
1/14/2022
|
-0.30 / -0.36%
|
84.20
|
84.20
|
82.40
|
83.90
|
83.30
|
63.64
|
228,300
|
|
|
1/13/2022
|
-0.70 / -0.83%
|
85.50
|
85.80
|
82.70
|
84.00
|
84.20
|
63.72
|
269,200
|
|
|
1/12/2022
|
-1.10 / -1.27%
|
86.00
|
87.40
|
83.10
|
85.50
|
84.70
|
64.85
|
2,356,300
|
|
|
1/11/2022
|
-1.20 / -1.37%
|
86.90
|
87.90
|
85.70
|
86.30
|
86.60
|
65.46
|
472,000
|
|
|