Closing price on 6/21/2023
|
|
Open |
71.70 |
High |
71.80 |
Low |
71.00 |
Volume |
105,000 |
Split-adjusted Price |
68.73 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2023
|
-0.30 / -0.42%
|
71.70
|
71.80
|
71.00
|
71.20
|
71.39
|
68.73
|
105,000
|
|
6/20/2023
|
+0.60 / +0.85%
|
70.80
|
71.50
|
70.80
|
71.50
|
71.12
|
69.02
|
120,500
|
|
6/19/2023
|
-1.40 / -1.94%
|
71.90
|
72.30
|
70.90
|
70.90
|
71.34
|
68.44
|
77,100
|
|
6/16/2023
|
0.00 / 0.00%
|
72.80
|
73.00
|
71.30
|
72.30
|
72.39
|
69.79
|
195,800
|
|
6/15/2023
|
+0.80 / +1.12%
|
71.50
|
72.40
|
71.50
|
72.30
|
72.03
|
69.79
|
47,400
|
|
6/14/2023
|
-2.10 / -2.85%
|
74.10
|
74.10
|
71.50
|
71.50
|
72.09
|
69.02
|
128,500
|
|
6/13/2023
|
+2.30 / +3.23%
|
72.60
|
74.00
|
71.50
|
73.60
|
73.02
|
71.04
|
280,200
|
|
6/12/2023
|
+0.30 / +0.42%
|
71.00
|
72.00
|
71.00
|
71.30
|
71.55
|
68.82
|
79,400
|
|
6/9/2023
|
+0.20 / +0.28%
|
70.90
|
71.00
|
70.00
|
71.00
|
70.48
|
68.53
|
92,200
|
|
6/8/2023
|
-1.70 / -2.34%
|
72.00
|
72.30
|
70.80
|
70.80
|
71.26
|
68.34
|
164,000
|
|
6/7/2023
|
+0.10 / +0.14%
|
71.70
|
72.50
|
71.00
|
72.50
|
71.82
|
69.98
|
142,700
|
|
6/6/2023
|
-0.10 / -0.14%
|
72.60
|
72.70
|
71.80
|
72.40
|
72.05
|
69.89
|
62,700
|
|
6/5/2023
|
-1.00 / -1.36%
|
73.40
|
73.40
|
71.50
|
72.50
|
72.41
|
69.98
|
120,500
|
|
6/2/2023
|
+0.70 / +0.96%
|
72.90
|
73.50
|
72.20
|
73.50
|
72.90
|
70.95
|
174,800
|
|
6/1/2023
|
+1.80 / +2.54%
|
71.00
|
73.30
|
70.70
|
72.80
|
71.90
|
70.27
|
149,300
|
|
5/31/2023
|
+0.50 / +0.71%
|
70.30
|
71.00
|
70.30
|
71.00
|
70.68
|
68.53
|
138,700
|
|
5/30/2023
|
+0.20 / +0.28%
|
70.30
|
70.70
|
69.60
|
70.50
|
69.98
|
68.05
|
131,500
|
|
5/29/2023
|
+0.40 / +0.57%
|
71.50
|
71.50
|
69.80
|
70.30
|
70.11
|
67.86
|
695,110
|
|
5/26/2023
|
-1.50 / -2.10%
|
71.00
|
71.60
|
69.90
|
69.90
|
70.22
|
67.47
|
161,500
|
|
5/25/2023
|
+0.70 / +0.99%
|
70.60
|
71.50
|
69.70
|
71.40
|
70.50
|
68.92
|
190,300
|
|
5/24/2023
|
-0.20 / -0.28%
|
70.90
|
71.90
|
70.10
|
70.70
|
70.91
|
68.24
|
459,900
|
|
5/23/2023
|
+1.90 / +2.75%
|
70.30
|
71.10
|
69.30
|
70.90
|
70.28
|
68.44
|
414,700
|
|
5/22/2023
|
+2.30 / +3.45%
|
67.30
|
69.60
|
67.30
|
69.00
|
68.59
|
66.60
|
890,000
|
|
5/19/2023
|
+1.00 / +1.52%
|
66.90
|
66.90
|
66.00
|
66.70
|
66.50
|
64.38
|
139,500
|
|
5/18/2023
|
-0.30 / -0.45%
|
66.00
|
66.50
|
65.60
|
65.70
|
65.88
|
63.42
|
210,400
|
|
5/17/2023
|
-0.60 / -0.90%
|
66.40
|
67.20
|
66.00
|
66.00
|
66.45
|
63.71
|
84,000
|
|
5/16/2023
|
-0.60 / -0.89%
|
67.20
|
67.20
|
66.20
|
66.60
|
66.87
|
64.29
|
103,500
|
|
5/15/2023
|
0.00 / 0.00%
|
67.20
|
68.00
|
65.50
|
67.20
|
66.73
|
64.87
|
177,800
|
|
5/12/2023
|
+0.70 / +1.05%
|
66.50
|
67.50
|
66.00
|
67.20
|
66.95
|
64.87
|
251,000
|
|
5/11/2023
|
+1.40 / +2.15%
|
65.40
|
66.50
|
65.00
|
66.50
|
66.16
|
64.19
|
186,800
|
|
|