Closing price on 7/1/2022
|
|
Open |
61.00 |
High |
63.80 |
Low |
60.30 |
Volume |
519,900 |
Split-adjusted Price |
60.21 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2022
|
+1.70 / +2.74%
|
61.00
|
63.80
|
60.30
|
63.70
|
61.39
|
60.21
|
519,900
|
|
6/30/2022
|
-0.60 / -0.96%
|
63.00
|
63.60
|
62.00
|
62.00
|
62.84
|
58.61
|
269,800
|
|
6/29/2022
|
-1.40 / -2.19%
|
63.50
|
63.90
|
62.60
|
62.60
|
63.12
|
59.17
|
178,600
|
|
6/28/2022
|
+0.90 / +1.43%
|
62.60
|
64.60
|
62.30
|
64.00
|
63.67
|
60.50
|
514,100
|
|
6/27/2022
|
0.00 / 0.00%
|
62.90
|
63.10
|
61.50
|
63.10
|
62.07
|
59.65
|
387,100
|
|
6/24/2022
|
-0.90 / -1.41%
|
64.30
|
64.30
|
62.00
|
63.10
|
62.91
|
59.65
|
648,800
|
|
6/23/2022
|
+2.50 / +4.07%
|
61.50
|
64.00
|
60.80
|
64.00
|
62.13
|
60.50
|
552,300
|
|
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
|
|
|