|
Closing price on 5/15/2025
|
|
| Open |
97.20 |
| High |
97.50 |
| Low |
94.90 |
| Volume |
547,000 |
| Split-adjusted Price |
96.00 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
-0.20 / -0.21%
|
97.20
|
97.50
|
94.90
|
96.00
|
95.90
|
96.00
|
547,000
|
|
|
5/14/2025
|
+2.80 / +3.00%
|
93.40
|
97.30
|
93.40
|
96.20
|
95.80
|
96.20
|
1,178,000
|
|
|
5/13/2025
|
+0.10 / +0.11%
|
95.10
|
95.20
|
93.00
|
93.40
|
93.72
|
93.40
|
525,700
|
|
|
5/12/2025
|
-0.30 / -0.32%
|
94.50
|
94.50
|
92.20
|
93.30
|
93.08
|
93.30
|
435,600
|
|
|
5/9/2025
|
+4.30 / +4.82%
|
89.60
|
94.30
|
89.60
|
93.60
|
92.74
|
93.60
|
1,310,500
|
|
|
5/8/2025
|
+0.80 / +0.90%
|
88.50
|
89.40
|
87.60
|
89.30
|
88.75
|
89.30
|
602,600
|
|
|
5/7/2025
|
-0.80 / -0.90%
|
89.00
|
89.00
|
87.20
|
88.50
|
87.95
|
88.50
|
466,400
|
|
|
5/6/2025
|
+2.50 / +2.88%
|
86.80
|
90.10
|
86.80
|
89.30
|
88.93
|
89.30
|
1,115,800
|
|
|
5/5/2025
|
+2.00 / +2.36%
|
86.00
|
86.80
|
84.00
|
86.80
|
85.45
|
86.80
|
560,200
|
|
|
4/29/2025
|
+0.50 / +0.59%
|
84.40
|
85.30
|
84.00
|
84.80
|
84.56
|
84.80
|
398,000
|
|
|
4/28/2025
|
+0.40 / +0.48%
|
84.00
|
86.80
|
84.00
|
84.30
|
85.37
|
84.30
|
620,500
|
|
|
4/25/2025
|
-1.50 / -1.76%
|
86.40
|
86.40
|
83.80
|
83.90
|
84.51
|
83.90
|
716,200
|
|
|
4/24/2025
|
+1.90 / +2.28%
|
83.60
|
89.00
|
83.60
|
85.40
|
86.42
|
85.40
|
931,900
|
|
|
4/23/2025
|
+5.40 / +6.91%
|
78.20
|
83.50
|
78.20
|
83.50
|
82.83
|
83.50
|
1,116,500
|
|
|
4/22/2025
|
-4.50 / -5.45%
|
82.00
|
82.00
|
76.90
|
78.10
|
78.08
|
78.10
|
1,386,800
|
|
|
4/21/2025
|
-3.30 / -3.84%
|
85.10
|
85.70
|
82.40
|
82.60
|
83.10
|
82.60
|
547,600
|
|
|
4/18/2025
|
+3.00 / +3.62%
|
83.90
|
86.90
|
83.50
|
85.90
|
85.55
|
85.90
|
511,300
|
|
|
4/17/2025
|
-0.10 / -0.12%
|
82.50
|
83.90
|
81.50
|
82.90
|
82.76
|
82.90
|
303,700
|
|
|
4/16/2025
|
-0.80 / -0.95%
|
81.50
|
85.50
|
81.50
|
83.00
|
83.56
|
83.00
|
471,000
|
|
|
4/15/2025
|
-3.20 / -3.68%
|
86.80
|
86.90
|
83.50
|
83.80
|
85.13
|
83.80
|
608,800
|
|
|
4/14/2025
|
+2.50 / +2.96%
|
88.60
|
89.00
|
86.00
|
87.00
|
87.32
|
87.00
|
803,200
|
|
|
4/11/2025
|
+5.50 / +6.96%
|
84.50
|
84.50
|
82.10
|
84.50
|
84.03
|
84.50
|
1,575,200
|
|
|
4/10/2025
|
+5.10 / +6.90%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
114,200
|
|
|
4/9/2025
|
-5.50 / -6.93%
|
73.90
|
77.00
|
73.90
|
73.90
|
74.15
|
73.90
|
2,002,900
|
|
|
4/8/2025
|
-5.90 / -6.92%
|
79.40
|
80.00
|
79.40
|
79.40
|
79.52
|
79.40
|
443,200
|
|
|
4/4/2025
|
-6.40 / -6.98%
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
394,200
|
|
|
4/3/2025
|
-6.90 / -7.00%
|
92.00
|
96.00
|
91.70
|
91.70
|
92.11
|
91.70
|
755,600
|
|
|
4/2/2025
|
-0.20 / -0.20%
|
98.00
|
99.80
|
97.00
|
98.60
|
97.94
|
98.60
|
404,800
|
|
|
4/1/2025
|
-4.20 / -4.08%
|
102.00
|
102.00
|
98.50
|
98.80
|
99.13
|
98.80
|
595,000
|
|
|
3/31/2025
|
+0.90 / +0.88%
|
101.00
|
103.00
|
96.70
|
103.00
|
99.60
|
103.00
|
938,400
|
|
|