|
|
Closing price on 5/25/2022
|
|
| Open |
78.00 |
| High |
82.80 |
| Low |
78.00 |
| Volume |
832,600 |
| Split-adjusted Price |
62.81 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+4.80 / +6.15%
|
78.00
|
82.80
|
78.00
|
82.80
|
80.46
|
62.81
|
832,600
|
|
|
5/24/2022
|
+0.50 / +0.65%
|
75.50
|
78.00
|
74.90
|
78.00
|
75.89
|
59.16
|
600,300
|
|
|
5/23/2022
|
-1.30 / -1.65%
|
79.90
|
79.90
|
75.00
|
77.50
|
77.88
|
58.79
|
589,200
|
|
|
5/20/2022
|
+1.90 / +2.47%
|
77.10
|
79.70
|
77.00
|
78.80
|
78.45
|
59.77
|
622,400
|
|
|
5/19/2022
|
+1.00 / +1.32%
|
73.10
|
77.50
|
73.10
|
76.90
|
75.70
|
58.33
|
588,200
|
|
|
5/18/2022
|
+1.90 / +2.57%
|
75.60
|
77.50
|
74.00
|
75.90
|
75.75
|
57.57
|
612,200
|
|
|
5/17/2022
|
+4.80 / +6.94%
|
70.00
|
74.00
|
68.80
|
74.00
|
71.99
|
56.13
|
668,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
71.10
|
72.40
|
66.30
|
69.20
|
69.91
|
52.49
|
667,200
|
|
|
5/13/2022
|
-5.20 / -6.99%
|
74.20
|
75.40
|
69.20
|
69.20
|
70.63
|
52.49
|
1,504,300
|
|
|
5/12/2022
|
-5.60 / -7.00%
|
79.10
|
80.30
|
74.40
|
74.40
|
76.59
|
56.43
|
1,048,000
|
|
|
5/11/2022
|
-0.50 / -0.62%
|
81.50
|
83.00
|
79.00
|
80.00
|
80.99
|
60.68
|
760,900
|
|
|
5/10/2022
|
+3.30 / +4.27%
|
72.50
|
81.30
|
72.00
|
80.50
|
75.57
|
61.06
|
1,017,600
|
|
|
5/9/2022
|
-5.80 / -6.99%
|
81.10
|
82.50
|
77.20
|
77.20
|
78.07
|
58.56
|
1,839,600
|
|
|
5/6/2022
|
-5.40 / -6.11%
|
83.00
|
87.90
|
83.00
|
83.00
|
84.75
|
62.96
|
2,772,500
|
|
|
5/5/2022
|
-6.60 / -6.95%
|
94.60
|
97.00
|
88.40
|
88.40
|
90.12
|
67.05
|
2,383,000
|
|
|
5/4/2022
|
-4.50 / -4.52%
|
97.80
|
98.50
|
94.80
|
95.00
|
96.45
|
72.06
|
1,250,200
|
|
|
4/29/2022
|
+1.50 / +1.53%
|
97.00
|
99.90
|
96.70
|
99.50
|
97.92
|
75.47
|
1,051,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
98.00
|
99.80
|
96.60
|
98.00
|
97.59
|
74.34
|
690,000
|
|
|
4/27/2022
|
+3.90 / +4.14%
|
94.00
|
98.00
|
93.20
|
98.00
|
94.99
|
74.34
|
1,103,400
|
|
|
4/26/2022
|
-7.00 / -6.92%
|
94.10
|
96.00
|
94.10
|
94.10
|
94.17
|
71.38
|
795,600
|
|
|
4/25/2022
|
-7.60 / -6.99%
|
102.10
|
103.50
|
101.10
|
101.10
|
101.56
|
76.69
|
536,800
|
|
|
4/22/2022
|
-8.10 / -6.93%
|
117.00
|
117.00
|
108.70
|
108.70
|
110.41
|
82.45
|
1,419,600
|
|
|
4/21/2022
|
-2.20 / -1.85%
|
118.00
|
118.00
|
113.30
|
116.80
|
115.88
|
88.60
|
794,200
|
|
|
4/20/2022
|
-1.00 / -0.83%
|
120.00
|
120.50
|
116.00
|
119.00
|
118.76
|
90.26
|
569,200
|
|
|
4/19/2022
|
+3.00 / +2.56%
|
117.40
|
122.50
|
115.10
|
120.00
|
118.60
|
91.02
|
1,000,700
|
|
|
4/18/2022
|
-0.80 / -0.68%
|
117.00
|
117.50
|
113.90
|
117.00
|
115.33
|
88.75
|
1,192,900
|
|
|
4/15/2022
|
+1.50 / +1.29%
|
116.30
|
119.90
|
115.00
|
117.80
|
117.84
|
89.35
|
663,900
|
|
|
4/14/2022
|
+6.80 / +6.21%
|
109.50
|
116.70
|
109.50
|
116.30
|
113.73
|
88.22
|
1,710,400
|
|
|
4/13/2022
|
+4.80 / +4.58%
|
104.40
|
109.50
|
101.50
|
109.50
|
105.36
|
83.06
|
1,043,400
|
|
|
4/12/2022
|
-3.00 / -2.79%
|
107.70
|
108.60
|
103.00
|
104.70
|
104.88
|
79.42
|
903,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|