|
Closing price on 7/27/2021
|
|
Open |
78.60 |
High |
82.30 |
Low |
78.60 |
Volume |
800,600 |
Split-adjusted Price |
61.90 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2021
|
+3.10 / +3.95%
|
78.60
|
82.30
|
78.60
|
81.60
|
81.40
|
61.90
|
800,600
|
|
7/26/2021
|
+0.30 / +0.38%
|
79.00
|
80.10
|
77.00
|
80.00
|
78.50
|
60.68
|
1,374,900
|
|
7/23/2021
|
-0.30 / -0.38%
|
79.00
|
81.00
|
77.60
|
78.50
|
79.70
|
59.54
|
1,541,000
|
|
7/22/2021
|
+1.60 / +2.07%
|
77.40
|
79.70
|
77.40
|
79.00
|
78.80
|
59.92
|
1,118,700
|
|
7/21/2021
|
+3.00 / +4.03%
|
74.70
|
78.60
|
74.40
|
77.40
|
77.40
|
58.71
|
1,605,200
|
|
7/20/2021
|
+0.20 / +0.27%
|
74.50
|
75.00
|
73.50
|
74.90
|
74.40
|
56.81
|
394,600
|
|
7/19/2021
|
+0.50 / +0.67%
|
75.40
|
76.40
|
72.10
|
75.00
|
74.70
|
56.89
|
619,300
|
|
7/16/2021
|
+6.30 / +8.99%
|
70.20
|
78.20
|
70.20
|
76.40
|
74.50
|
57.95
|
2,665,900
|
|
7/15/2021
|
+2.10 / +3.03%
|
69.00
|
71.80
|
68.90
|
71.40
|
70.10
|
54.16
|
328,100
|
|
7/14/2021
|
+0.30 / +0.43%
|
69.40
|
70.70
|
68.00
|
69.70
|
69.30
|
52.87
|
200,200
|
|
7/13/2021
|
+1.40 / +2.05%
|
68.50
|
71.80
|
68.00
|
69.80
|
69.40
|
52.94
|
356,700
|
|
7/12/2021
|
-3.80 / -5.29%
|
72.00
|
72.00
|
64.50
|
68.00
|
68.40
|
51.58
|
545,400
|
|
7/9/2021
|
-1.20 / -1.66%
|
72.00
|
72.90
|
70.80
|
71.00
|
71.80
|
53.86
|
489,400
|
|
7/8/2021
|
+0.30 / +0.42%
|
71.70
|
73.20
|
71.00
|
72.00
|
72.18
|
54.61
|
240,000
|
|
7/7/2021
|
-0.60 / -0.82%
|
71.50
|
72.90
|
69.80
|
72.90
|
71.70
|
55.30
|
607,500
|
|
7/6/2021
|
-2.20 / -2.99%
|
74.00
|
75.00
|
70.00
|
71.50
|
73.50
|
54.23
|
416,500
|
|
7/5/2021
|
+1.10 / +1.51%
|
73.00
|
74.90
|
73.00
|
74.00
|
73.70
|
56.13
|
386,500
|
|
7/2/2021
|
+2.50 / +3.51%
|
71.30
|
73.80
|
71.30
|
73.80
|
72.90
|
55.98
|
648,300
|
|
7/1/2021
|
+1.30 / +1.84%
|
70.50
|
72.00
|
70.50
|
71.80
|
71.30
|
54.46
|
376,100
|
|
6/30/2021
|
+0.10 / +0.14%
|
70.70
|
71.50
|
70.10
|
70.80
|
70.50
|
53.70
|
461,200
|
|
6/29/2021
|
+0.30 / +0.43%
|
71.50
|
71.70
|
70.00
|
70.60
|
70.70
|
53.55
|
454,000
|
|
6/28/2021
|
+1.40 / +2.01%
|
69.80
|
71.80
|
69.70
|
71.20
|
70.30
|
54.01
|
503,200
|
|
6/25/2021
|
-0.90 / -1.24%
|
72.10
|
73.60
|
68.10
|
71.90
|
69.80
|
54.54
|
1,259,500
|
|
6/24/2021
|
-2.70 / -3.61%
|
74.70
|
75.80
|
71.00
|
72.00
|
72.80
|
54.61
|
542,200
|
|
6/23/2021
|
+1.00 / +1.37%
|
72.90
|
78.00
|
72.80
|
73.80
|
74.70
|
55.98
|
1,092,800
|
|
6/22/2021
|
+0.20 / +0.21%
|
94.30
|
99.80
|
93.90
|
94.50
|
95.20
|
54.81
|
1,049,800
|
|
6/21/2021
|
-0.40 / -0.42%
|
94.70
|
95.10
|
93.00
|
94.30
|
94.30
|
54.70
|
1,351,800
|
|
6/18/2021
|
+2.70 / +2.93%
|
93.50
|
95.40
|
93.50
|
95.00
|
94.70
|
55.10
|
538,000
|
|
6/17/2021
|
+2.00 / +2.17%
|
92.30
|
94.00
|
91.00
|
94.00
|
92.30
|
54.52
|
401,000
|
|
6/16/2021
|
+0.10 / +0.11%
|
92.20
|
93.00
|
91.00
|
92.30
|
92.00
|
53.54
|
582,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|