|
Closing price on 6/22/2022
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
60.80 |
| Volume |
870,500 |
| Split-adjusted Price |
58.13 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-2.50 / -3.91%
|
65.00
|
65.00
|
60.80
|
61.50
|
62.35
|
58.13
|
870,500
|
|
|
6/21/2022
|
-3.80 / -5.60%
|
67.80
|
67.80
|
63.10
|
64.00
|
64.83
|
60.50
|
394,200
|
|
|
6/20/2022
|
-0.60 / -0.88%
|
68.00
|
69.90
|
66.00
|
67.80
|
67.93
|
64.09
|
544,100
|
|
|
6/17/2022
|
+2.60 / +3.95%
|
66.00
|
68.50
|
63.80
|
68.40
|
65.79
|
64.66
|
732,100
|
|
|
6/16/2022
|
-0.50 / -0.61%
|
83.40
|
83.80
|
82.00
|
82.00
|
82.78
|
62.20
|
566,800
|
|
|
6/15/2022
|
-0.50 / -0.60%
|
82.90
|
83.30
|
80.60
|
82.50
|
81.54
|
62.58
|
644,800
|
|
|
6/14/2022
|
+3.70 / +4.67%
|
75.20
|
83.00
|
75.20
|
83.00
|
80.19
|
62.96
|
913,800
|
|
|
6/13/2022
|
-5.90 / -6.92%
|
80.10
|
84.20
|
79.30
|
79.30
|
80.92
|
60.15
|
1,127,300
|
|
|
6/10/2022
|
-3.90 / -4.38%
|
88.50
|
88.80
|
85.20
|
85.20
|
87.19
|
64.63
|
713,200
|
|
|
6/9/2022
|
-1.30 / -1.44%
|
90.00
|
90.20
|
88.30
|
89.10
|
89.02
|
67.58
|
465,700
|
|
|
6/8/2022
|
+0.60 / +0.67%
|
90.00
|
91.30
|
89.50
|
90.40
|
90.56
|
68.57
|
533,700
|
|
|
6/7/2022
|
+2.90 / +3.34%
|
87.00
|
89.90
|
84.50
|
89.80
|
86.79
|
68.12
|
923,600
|
|
|
6/6/2022
|
+4.00 / +4.83%
|
82.90
|
87.70
|
82.00
|
86.90
|
85.47
|
65.92
|
1,753,900
|
|
|
6/3/2022
|
-0.60 / -0.72%
|
83.40
|
83.50
|
81.60
|
82.90
|
82.25
|
62.88
|
424,700
|
|
|
6/2/2022
|
+3.10 / +3.86%
|
80.40
|
83.90
|
80.40
|
83.50
|
82.11
|
63.34
|
1,321,900
|
|
|
6/1/2022
|
-1.30 / -1.59%
|
81.50
|
81.50
|
79.60
|
80.40
|
80.30
|
60.99
|
489,600
|
|
|
5/31/2022
|
-0.20 / -0.24%
|
81.70
|
82.40
|
80.20
|
81.70
|
81.01
|
61.97
|
613,800
|
|
|
5/30/2022
|
-0.50 / -0.61%
|
82.40
|
82.50
|
80.80
|
81.90
|
81.57
|
62.12
|
472,500
|
|
|
5/27/2022
|
+0.50 / +0.61%
|
81.90
|
83.10
|
81.00
|
82.40
|
82.15
|
62.50
|
613,900
|
|
|
5/26/2022
|
-0.90 / -1.09%
|
82.80
|
83.00
|
80.90
|
81.90
|
81.96
|
62.12
|
788,100
|
|
|
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
|
|
|