|
Closing price on 8/17/2018
|
|
| Open |
24.90 |
| High |
25.50 |
| Low |
24.30 |
| Volume |
51,400 |
| Split-adjusted Price |
8.62 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.70 / +2.89%
|
24.90
|
25.50
|
24.30
|
24.90
|
24.84
|
8.62
|
51,400
|
|
|
8/16/2018
|
-0.10 / -0.41%
|
23.90
|
24.80
|
23.90
|
24.20
|
24.20
|
8.37
|
6,000
|
|
|
8/15/2018
|
-1.20 / -4.71%
|
27.00
|
27.70
|
24.10
|
24.30
|
25.19
|
8.41
|
13,900
|
|
|
8/14/2018
|
+1.20 / +4.94%
|
24.80
|
28.50
|
24.10
|
25.50
|
27.83
|
8.82
|
40,000
|
|
|
8/13/2018
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.10
|
24.30
|
24.78
|
8.41
|
6,400
|
|
|
8/10/2018
|
-0.70 / -2.81%
|
24.40
|
25.00
|
24.00
|
24.20
|
24.29
|
8.37
|
2,700
|
|
|
8/9/2018
|
+0.90 / +3.75%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.64
|
8.62
|
1,900
|
|
|
8/8/2018
|
-0.90 / -3.61%
|
24.90
|
24.90
|
23.60
|
24.00
|
23.99
|
8.31
|
7,400
|
|
|
8/7/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.30
|
24.90
|
24.59
|
8.62
|
1,700
|
|
|
8/6/2018
|
+0.20 / +0.81%
|
28.30
|
28.30
|
24.70
|
24.90
|
25.81
|
8.62
|
1,400
|
|
|
8/3/2018
|
+0.50 / +2.07%
|
24.80
|
25.00
|
24.60
|
24.60
|
24.74
|
8.51
|
3,300
|
|
|
8/2/2018
|
-0.30 / -1.23%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.89
|
8.34
|
2,100
|
|
|
8/1/2018
|
-0.60 / -2.40%
|
24.20
|
25.30
|
24.20
|
24.40
|
24.56
|
8.44
|
24,700
|
|
|
7/31/2018
|
+1.20 / +5.04%
|
23.60
|
25.50
|
23.20
|
25.00
|
24.34
|
8.65
|
31,300
|
|
|
7/30/2018
|
+0.80 / +3.48%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.56
|
8.24
|
9,400
|
|
|
7/27/2018
|
+0.40 / +1.71%
|
24.20
|
24.20
|
22.80
|
23.80
|
23.03
|
8.24
|
11,200
|
|
|
7/26/2018
|
+0.30 / +1.30%
|
24.90
|
24.90
|
23.40
|
23.40
|
23.83
|
8.10
|
3,300
|
|
|
7/25/2018
|
-0.90 / -3.75%
|
24.40
|
24.40
|
23.00
|
23.10
|
23.34
|
7.99
|
9,900
|
|
|
7/24/2018
|
-0.50 / -2.04%
|
23.70
|
24.20
|
23.70
|
24.00
|
23.82
|
8.31
|
8,900
|
|
|
7/23/2018
|
+0.30 / +1.24%
|
24.00
|
24.80
|
23.50
|
24.50
|
24.25
|
8.48
|
2,000
|
|
|
7/20/2018
|
-1.30 / -5.14%
|
25.70
|
25.70
|
23.90
|
24.00
|
24.16
|
8.31
|
6,200
|
|
|
7/19/2018
|
+0.70 / +2.85%
|
24.80
|
26.00
|
24.00
|
25.30
|
24.43
|
8.75
|
19,300
|
|
|
7/18/2018
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.30
|
24.60
|
24.43
|
8.51
|
39,500
|
|
|
7/17/2018
|
-0.20 / -0.80%
|
24.50
|
24.90
|
23.90
|
24.90
|
24.32
|
8.62
|
9,850
|
|
|
7/16/2018
|
0.00 / 0.00%
|
23.80
|
25.10
|
23.60
|
25.10
|
23.85
|
8.69
|
16,600
|
|
|
7/13/2018
|
-0.60 / -2.33%
|
26.00
|
26.00
|
25.00
|
25.10
|
25.12
|
8.69
|
1,300
|
|
|
7/12/2018
|
+0.90 / +3.63%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.89
|
100
|
|
|
7/11/2018
|
-0.50 / -1.98%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.01
|
8.58
|
22,500
|
|
|
7/10/2018
|
0.00 / 0.00%
|
26.20
|
26.20
|
24.20
|
25.30
|
24.53
|
8.75
|
2,500
|
|
|
7/9/2018
|
+0.30 / +1.20%
|
26.00
|
26.00
|
25.00
|
25.30
|
25.44
|
8.75
|
3,200
|
|
|