Closing price on 4/6/2023
|
|
Open |
64.10 |
High |
66.50 |
Low |
64.10 |
Volume |
296,900 |
Split-adjusted Price |
63.32 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2023
|
+1.40 / +2.18%
|
64.10
|
66.50
|
64.10
|
65.60
|
65.55
|
63.32
|
296,900
|
|
4/5/2023
|
+1.80 / +2.88%
|
62.00
|
64.20
|
61.70
|
64.20
|
62.98
|
61.97
|
215,400
|
|
4/4/2023
|
-0.10 / -0.16%
|
62.50
|
62.50
|
61.60
|
62.40
|
62.05
|
60.23
|
176,700
|
|
4/3/2023
|
+1.50 / +2.46%
|
62.00
|
62.50
|
61.10
|
62.50
|
61.98
|
60.33
|
279,800
|
|
3/31/2023
|
+1.50 / +2.52%
|
60.00
|
61.90
|
59.60
|
61.00
|
60.19
|
58.88
|
649,500
|
|
3/30/2023
|
+2.80 / +4.94%
|
56.90
|
59.70
|
56.90
|
59.50
|
58.84
|
57.43
|
538,700
|
|
3/29/2023
|
-0.10 / -0.18%
|
56.80
|
57.00
|
56.10
|
56.70
|
56.74
|
54.73
|
2,309,800
|
|
3/28/2023
|
+0.70 / +1.25%
|
56.10
|
56.80
|
56.10
|
56.80
|
56.51
|
54.83
|
96,400
|
|
3/27/2023
|
+0.20 / +0.36%
|
55.80
|
56.50
|
55.80
|
56.10
|
56.09
|
54.15
|
52,000
|
|
3/24/2023
|
+0.10 / +0.18%
|
55.90
|
56.40
|
55.80
|
55.90
|
55.96
|
53.96
|
53,000
|
|
3/23/2023
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.50
|
55.80
|
55.63
|
53.86
|
25,700
|
|
3/22/2023
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.80
|
55.80
|
56.02
|
53.86
|
41,500
|
|
3/21/2023
|
+0.30 / +0.54%
|
55.80
|
55.80
|
55.20
|
55.80
|
55.45
|
53.86
|
38,600
|
|
3/20/2023
|
-0.70 / -1.25%
|
56.00
|
56.40
|
55.40
|
55.50
|
55.67
|
53.57
|
60,100
|
|
3/17/2023
|
-0.40 / -0.71%
|
57.00
|
57.00
|
56.10
|
56.20
|
56.41
|
54.25
|
22,200
|
|
3/16/2023
|
0.00 / 0.00%
|
55.80
|
56.60
|
55.80
|
56.60
|
56.27
|
54.63
|
85,900
|
|
3/15/2023
|
+1.20 / +2.17%
|
57.90
|
57.90
|
56.20
|
56.60
|
57.04
|
54.63
|
58,800
|
|
3/14/2023
|
-0.90 / -1.60%
|
56.30
|
56.50
|
55.30
|
55.40
|
55.68
|
53.48
|
86,900
|
|
3/13/2023
|
-0.70 / -1.23%
|
56.50
|
56.90
|
56.00
|
56.30
|
56.46
|
54.34
|
74,600
|
|
3/10/2023
|
-0.50 / -0.87%
|
56.20
|
57.40
|
56.20
|
57.00
|
56.96
|
55.02
|
83,900
|
|
3/9/2023
|
0.00 / 0.00%
|
57.10
|
57.80
|
57.10
|
57.50
|
57.48
|
55.50
|
117,200
|
|
3/8/2023
|
+1.20 / +2.13%
|
55.50
|
57.50
|
55.50
|
57.50
|
56.75
|
55.50
|
97,400
|
|
3/7/2023
|
+0.10 / +0.18%
|
56.40
|
56.60
|
56.00
|
56.30
|
56.24
|
54.34
|
31,900
|
|
3/6/2023
|
+0.30 / +0.54%
|
57.30
|
57.30
|
55.90
|
56.20
|
56.63
|
54.25
|
139,900
|
|
3/3/2023
|
-0.30 / -0.53%
|
56.50
|
57.00
|
55.90
|
55.90
|
56.41
|
53.96
|
75,300
|
|
3/2/2023
|
-0.80 / -1.40%
|
58.00
|
58.00
|
56.20
|
56.20
|
56.85
|
54.25
|
67,700
|
|
3/1/2023
|
+2.10 / +3.83%
|
54.30
|
57.00
|
54.30
|
57.00
|
55.70
|
55.02
|
232,600
|
|
2/28/2023
|
-0.50 / -0.90%
|
56.60
|
57.00
|
54.80
|
54.90
|
55.52
|
52.99
|
76,800
|
|
2/27/2023
|
-1.40 / -2.46%
|
56.70
|
57.20
|
55.00
|
55.40
|
55.80
|
53.48
|
1,398,200
|
|
2/24/2023
|
-1.20 / -2.07%
|
58.00
|
58.00
|
56.80
|
56.80
|
57.24
|
54.83
|
109,100
|
|
|