|
|
Closing price on 6/3/2022
|
|
| Open |
83.40 |
| High |
83.50 |
| Low |
81.60 |
| Volume |
424,700 |
| Split-adjusted Price |
61.37 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.60 / -0.72%
|
83.40
|
83.50
|
81.60
|
82.90
|
82.25
|
61.37
|
424,700
|
|
|
6/2/2022
|
+3.10 / +3.86%
|
80.40
|
83.90
|
80.40
|
83.50
|
82.11
|
61.82
|
1,321,900
|
|
|
6/1/2022
|
-1.30 / -1.59%
|
81.50
|
81.50
|
79.60
|
80.40
|
80.30
|
59.52
|
489,600
|
|
|
5/31/2022
|
-0.20 / -0.24%
|
81.70
|
82.40
|
80.20
|
81.70
|
81.01
|
60.48
|
613,800
|
|
|
5/30/2022
|
-0.50 / -0.61%
|
82.40
|
82.50
|
80.80
|
81.90
|
81.57
|
60.63
|
472,500
|
|
|
5/27/2022
|
+0.50 / +0.61%
|
81.90
|
83.10
|
81.00
|
82.40
|
82.15
|
61.00
|
613,900
|
|
|
5/26/2022
|
-0.90 / -1.09%
|
82.80
|
83.00
|
80.90
|
81.90
|
81.96
|
60.63
|
788,100
|
|
|
5/25/2022
|
+4.80 / +6.15%
|
78.00
|
82.80
|
78.00
|
82.80
|
80.46
|
61.30
|
832,600
|
|
|
5/24/2022
|
+0.50 / +0.65%
|
75.50
|
78.00
|
74.90
|
78.00
|
75.89
|
57.74
|
600,300
|
|
|
5/23/2022
|
-1.30 / -1.65%
|
79.90
|
79.90
|
75.00
|
77.50
|
77.88
|
57.37
|
589,200
|
|
|
5/20/2022
|
+1.90 / +2.47%
|
77.10
|
79.70
|
77.00
|
78.80
|
78.45
|
58.34
|
622,400
|
|
|
5/19/2022
|
+1.00 / +1.32%
|
73.10
|
77.50
|
73.10
|
76.90
|
75.70
|
56.93
|
588,200
|
|
|
5/18/2022
|
+1.90 / +2.57%
|
75.60
|
77.50
|
74.00
|
75.90
|
75.75
|
56.19
|
612,200
|
|
|
5/17/2022
|
+4.80 / +6.94%
|
70.00
|
74.00
|
68.80
|
74.00
|
71.99
|
54.78
|
668,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
71.10
|
72.40
|
66.30
|
69.20
|
69.91
|
51.23
|
667,200
|
|
|
5/13/2022
|
-5.20 / -6.99%
|
74.20
|
75.40
|
69.20
|
69.20
|
70.63
|
51.23
|
1,504,300
|
|
|
5/12/2022
|
-5.60 / -7.00%
|
79.10
|
80.30
|
74.40
|
74.40
|
76.59
|
55.08
|
1,048,000
|
|
|
5/11/2022
|
-0.50 / -0.62%
|
81.50
|
83.00
|
79.00
|
80.00
|
80.99
|
59.22
|
760,900
|
|
|
5/10/2022
|
+3.30 / +4.27%
|
72.50
|
81.30
|
72.00
|
80.50
|
75.57
|
59.59
|
1,017,600
|
|
|
5/9/2022
|
-5.80 / -6.99%
|
81.10
|
82.50
|
77.20
|
77.20
|
78.07
|
57.15
|
1,839,600
|
|
|
5/6/2022
|
-5.40 / -6.11%
|
83.00
|
87.90
|
83.00
|
83.00
|
84.75
|
61.45
|
2,772,500
|
|
|
5/5/2022
|
-6.60 / -6.95%
|
94.60
|
97.00
|
88.40
|
88.40
|
90.12
|
65.44
|
2,383,000
|
|
|
5/4/2022
|
-4.50 / -4.52%
|
97.80
|
98.50
|
94.80
|
95.00
|
96.45
|
70.33
|
1,250,200
|
|
|
4/29/2022
|
+1.50 / +1.53%
|
97.00
|
99.90
|
96.70
|
99.50
|
97.92
|
73.66
|
1,051,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
98.00
|
99.80
|
96.60
|
98.00
|
97.59
|
72.55
|
690,000
|
|
|
4/27/2022
|
+3.90 / +4.14%
|
94.00
|
98.00
|
93.20
|
98.00
|
94.99
|
72.55
|
1,103,400
|
|
|
4/26/2022
|
-7.00 / -6.92%
|
94.10
|
96.00
|
94.10
|
94.10
|
94.17
|
69.66
|
795,600
|
|
|
4/25/2022
|
-7.60 / -6.99%
|
102.10
|
103.50
|
101.10
|
101.10
|
101.56
|
74.84
|
536,800
|
|
|
4/22/2022
|
-8.10 / -6.93%
|
117.00
|
117.00
|
108.70
|
108.70
|
110.41
|
80.47
|
1,419,600
|
|
|
4/21/2022
|
-2.20 / -1.85%
|
118.00
|
118.00
|
113.30
|
116.80
|
115.88
|
86.47
|
794,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|