|
Closing price on 8/3/2020
|
|
| Open |
37.00 |
| High |
42.00 |
| Low |
37.00 |
| Volume |
566,700 |
| Split-adjusted Price |
22.80 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+2.30 / +6.22%
|
37.00
|
42.00
|
37.00
|
39.30
|
39.07
|
22.80
|
566,700
|
|
|
7/31/2020
|
-0.30 / -0.68%
|
44.00
|
44.40
|
43.00
|
43.90
|
43.87
|
21.46
|
396,500
|
|
|
7/30/2020
|
+1.00 / +2.31%
|
42.70
|
44.40
|
42.70
|
44.20
|
43.79
|
21.61
|
255,200
|
|
|
7/29/2020
|
-2.00 / -4.42%
|
44.40
|
44.80
|
42.00
|
43.20
|
42.76
|
21.12
|
721,100
|
|
|
7/28/2020
|
+2.60 / +6.10%
|
42.50
|
45.40
|
42.00
|
45.20
|
44.40
|
22.10
|
411,800
|
|
|
7/27/2020
|
-4.20 / -8.97%
|
45.80
|
46.00
|
41.70
|
42.60
|
43.09
|
20.83
|
831,100
|
|
|
7/24/2020
|
-2.40 / -4.94%
|
48.60
|
49.20
|
43.00
|
46.20
|
46.76
|
22.59
|
548,700
|
|
|
7/23/2020
|
0.00 / 0.00%
|
48.70
|
48.70
|
46.50
|
48.60
|
47.80
|
23.76
|
445,700
|
|
|
7/22/2020
|
-0.70 / -1.42%
|
49.30
|
49.40
|
48.50
|
48.60
|
48.89
|
23.76
|
177,100
|
|
|
7/21/2020
|
-0.10 / -0.20%
|
49.20
|
49.30
|
48.70
|
49.30
|
48.89
|
24.10
|
141,900
|
|
|
7/20/2020
|
+0.50 / +1.02%
|
49.20
|
49.80
|
48.90
|
49.40
|
49.34
|
24.15
|
398,400
|
|
|
7/17/2020
|
+1.00 / +2.07%
|
48.20
|
49.30
|
48.00
|
49.20
|
48.85
|
24.05
|
522,051
|
|
|
7/16/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.80
|
48.20
|
47.98
|
23.56
|
193,600
|
|
|
7/15/2020
|
-0.10 / -0.21%
|
48.30
|
48.40
|
47.90
|
48.20
|
48.13
|
23.56
|
146,900
|
|
|
7/14/2020
|
+0.10 / +0.21%
|
48.20
|
48.30
|
47.60
|
48.30
|
47.85
|
23.61
|
203,100
|
|
|
7/13/2020
|
+0.30 / +0.63%
|
48.00
|
48.80
|
48.00
|
48.20
|
48.40
|
23.56
|
257,000
|
|
|
7/10/2020
|
0.00 / 0.00%
|
48.10
|
48.40
|
47.40
|
48.00
|
47.91
|
23.47
|
277,400
|
|
|
7/9/2020
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.80
|
48.00
|
48.09
|
23.47
|
196,000
|
|
|
7/8/2020
|
+1.10 / +2.35%
|
46.50
|
49.00
|
46.40
|
47.90
|
47.81
|
23.42
|
492,600
|
|
|
7/7/2020
|
-0.20 / -0.43%
|
47.10
|
47.40
|
46.40
|
46.80
|
46.88
|
22.88
|
293,400
|
|
|
7/6/2020
|
+0.50 / +1.08%
|
46.50
|
47.70
|
46.50
|
47.00
|
47.00
|
22.98
|
483,200
|
|
|
7/3/2020
|
+0.10 / +0.22%
|
46.80
|
46.90
|
46.20
|
46.60
|
46.52
|
22.78
|
163,900
|
|
|
7/2/2020
|
+0.30 / +0.65%
|
46.20
|
47.50
|
46.20
|
46.50
|
46.78
|
22.73
|
338,200
|
|
|
7/1/2020
|
+1.70 / +3.82%
|
44.50
|
46.50
|
44.30
|
46.20
|
45.57
|
22.59
|
726,800
|
|
|
6/30/2020
|
0.00 / 0.00%
|
44.60
|
45.00
|
43.90
|
44.50
|
44.46
|
21.76
|
132,600
|
|
|
6/29/2020
|
-0.50 / -1.11%
|
45.10
|
45.20
|
43.90
|
44.50
|
44.85
|
21.76
|
177,300
|
|
|
6/26/2020
|
+0.90 / +2.03%
|
44.30
|
45.40
|
44.20
|
45.30
|
45.01
|
22.15
|
416,300
|
|
|
6/25/2020
|
-0.20 / -0.45%
|
44.20
|
44.90
|
43.30
|
44.40
|
44.23
|
21.71
|
143,500
|
|
|
6/24/2020
|
-0.60 / -1.33%
|
45.40
|
45.40
|
44.10
|
44.60
|
44.70
|
21.80
|
135,000
|
|
|
6/23/2020
|
-0.20 / -0.44%
|
45.20
|
45.40
|
44.70
|
45.20
|
45.12
|
22.10
|
168,300
|
|
|