|
Closing price on 8/13/2021
|
|
Open |
82.30 |
High |
82.50 |
Low |
79.50 |
Volume |
1,367,100 |
Split-adjusted Price |
62.20 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2021
|
-0.30 / -0.36%
|
82.30
|
82.50
|
79.50
|
82.00
|
80.50
|
62.20
|
1,367,100
|
|
8/12/2021
|
-0.80 / -0.96%
|
82.90
|
83.30
|
82.00
|
82.60
|
82.30
|
62.65
|
889,900
|
|
8/11/2021
|
0.00 / 0.00%
|
83.40
|
84.60
|
82.50
|
83.30
|
83.40
|
63.19
|
867,200
|
|
8/10/2021
|
+2.20 / +2.70%
|
82.00
|
84.00
|
82.00
|
83.80
|
83.30
|
63.56
|
1,443,600
|
|
8/9/2021
|
0.00 / 0.00%
|
81.50
|
83.00
|
80.30
|
82.40
|
81.60
|
62.50
|
1,516,700
|
|
8/6/2021
|
-0.30 / -0.36%
|
82.90
|
84.00
|
82.10
|
82.70
|
82.40
|
62.73
|
944,100
|
|
8/5/2021
|
-0.10 / -0.12%
|
82.50
|
84.00
|
82.30
|
83.00
|
83.00
|
62.96
|
720,100
|
|
8/4/2021
|
+2.10 / +2.58%
|
81.40
|
84.00
|
81.40
|
83.50
|
83.10
|
63.34
|
932,100
|
|
8/3/2021
|
+0.80 / +0.99%
|
81.00
|
81.90
|
80.90
|
81.80
|
81.40
|
62.05
|
704,100
|
|
8/2/2021
|
+1.50 / +1.87%
|
80.30
|
82.90
|
79.70
|
81.80
|
81.00
|
62.05
|
1,317,800
|
|
7/30/2021
|
+0.20 / +0.25%
|
80.80
|
81.90
|
79.60
|
80.70
|
80.30
|
61.21
|
983,600
|
|
7/29/2021
|
+0.30 / +0.37%
|
82.10
|
82.10
|
80.10
|
81.00
|
80.50
|
61.44
|
601,800
|
|
7/28/2021
|
-0.50 / -0.61%
|
81.60
|
81.60
|
80.20
|
80.90
|
80.70
|
61.36
|
608,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|