|
Closing price on 6/2/2021
|
|
| Open |
87.00 |
| High |
87.80 |
| Low |
85.00 |
| Volume |
673,500 |
| Split-adjusted Price |
43.55 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2021
|
+0.30 / +0.34%
|
87.00
|
87.80
|
85.00
|
87.70
|
86.80
|
43.55
|
673,500
|
|
|
6/1/2021
|
-1.00 / -1.14%
|
88.20
|
89.70
|
85.90
|
86.90
|
87.40
|
43.15
|
581,000
|
|
|
5/31/2021
|
+2.50 / +2.91%
|
88.00
|
89.90
|
87.00
|
88.50
|
87.90
|
43.95
|
719,300
|
|
|
5/28/2021
|
+4.40 / +5.26%
|
83.60
|
88.00
|
83.50
|
88.00
|
86.00
|
43.70
|
801,800
|
|
|
5/27/2021
|
+2.30 / +2.82%
|
83.40
|
85.00
|
82.50
|
84.00
|
83.60
|
41.71
|
582,700
|
|
|
5/26/2021
|
+1.60 / +1.96%
|
82.00
|
83.70
|
80.60
|
83.40
|
81.70
|
41.42
|
776,100
|
|
|
5/25/2021
|
+2.40 / +3.02%
|
81.00
|
82.40
|
80.80
|
82.00
|
81.80
|
40.72
|
477,700
|
|
|
5/24/2021
|
+4.40 / +5.76%
|
78.20
|
80.90
|
78.00
|
80.80
|
79.60
|
40.12
|
1,010,600
|
|
|
5/21/2021
|
+5.60 / +7.68%
|
73.90
|
79.80
|
72.50
|
78.50
|
76.40
|
38.98
|
1,072,100
|
|
|
5/20/2021
|
-1.10 / -1.49%
|
74.50
|
74.70
|
71.90
|
72.80
|
72.90
|
36.15
|
525,700
|
|
|
5/19/2021
|
-0.20 / -0.27%
|
73.50
|
75.10
|
71.50
|
74.30
|
73.94
|
36.90
|
757,200
|
|
|
5/18/2021
|
-6.40 / -8.07%
|
77.70
|
78.90
|
72.00
|
72.90
|
74.46
|
36.20
|
1,211,200
|
|
|
5/17/2021
|
-1.00 / -1.29%
|
77.80
|
82.60
|
75.50
|
76.80
|
79.26
|
38.14
|
547,700
|
|
|
5/14/2021
|
-1.60 / -2.02%
|
79.90
|
79.90
|
76.90
|
77.80
|
77.82
|
38.63
|
834,600
|
|
|
5/13/2021
|
-1.20 / -1.50%
|
80.30
|
80.30
|
78.70
|
79.00
|
79.42
|
39.23
|
277,500
|
|
|
5/12/2021
|
+0.40 / +0.50%
|
79.50
|
80.90
|
79.50
|
80.30
|
80.21
|
39.88
|
437,300
|
|
|
5/11/2021
|
+0.20 / +0.25%
|
79.80
|
80.80
|
79.00
|
79.90
|
79.89
|
39.68
|
391,600
|
|
|
5/10/2021
|
-2.50 / -3.04%
|
82.50
|
82.50
|
78.00
|
79.80
|
79.71
|
39.63
|
983,500
|
|
|
5/7/2021
|
-1.00 / -1.20%
|
83.50
|
83.90
|
81.30
|
82.50
|
82.33
|
40.97
|
246,900
|
|
|
5/6/2021
|
+0.20 / +0.24%
|
83.50
|
84.50
|
82.00
|
83.00
|
83.45
|
41.22
|
254,300
|
|
|
5/5/2021
|
+1.80 / +2.20%
|
81.70
|
84.60
|
81.00
|
83.50
|
82.76
|
41.47
|
916,742
|
|
|
5/4/2021
|
-3.10 / -3.68%
|
84.20
|
84.30
|
80.30
|
81.20
|
81.67
|
40.32
|
602,800
|
|
|
4/29/2021
|
+0.20 / +0.24%
|
84.40
|
85.50
|
83.50
|
84.50
|
84.32
|
41.96
|
268,900
|
|
|
4/28/2021
|
+0.30 / +0.36%
|
84.00
|
85.20
|
83.00
|
84.40
|
84.27
|
41.91
|
293,500
|
|
|
4/27/2021
|
-0.50 / -0.59%
|
84.30
|
85.80
|
82.80
|
83.80
|
84.08
|
41.61
|
364,400
|
|
|
4/26/2021
|
-1.20 / -1.41%
|
86.00
|
86.50
|
82.80
|
83.80
|
84.30
|
41.61
|
375,300
|
|
|
4/23/2021
|
+0.20 / +0.23%
|
84.80
|
87.90
|
82.70
|
85.90
|
85.04
|
42.66
|
388,400
|
|
|
4/22/2021
|
-3.60 / -4.11%
|
87.80
|
87.80
|
83.20
|
84.00
|
85.69
|
41.71
|
522,600
|
|
|
4/20/2021
|
+0.30 / +0.34%
|
87.40
|
88.50
|
87.00
|
87.70
|
87.60
|
43.55
|
467,500
|
|
|
4/19/2021
|
-0.70 / -0.79%
|
88.30
|
89.50
|
86.60
|
87.50
|
87.44
|
43.45
|
374,800
|
|
|