|
Closing price on 8/9/2022
|
|
| Open |
69.90 |
| High |
70.20 |
| Low |
69.30 |
| Volume |
235,600 |
| Split-adjusted Price |
64.30 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.20 / +0.29%
|
69.90
|
70.20
|
69.30
|
69.70
|
69.83
|
64.30
|
235,600
|
|
|
8/8/2022
|
-0.10 / -0.14%
|
69.60
|
70.00
|
69.20
|
69.50
|
69.58
|
64.12
|
235,200
|
|
|
8/5/2022
|
-0.10 / -0.14%
|
69.10
|
69.60
|
69.00
|
69.60
|
69.26
|
64.21
|
177,800
|
|
|
8/4/2022
|
-0.50 / -0.71%
|
70.80
|
70.80
|
69.30
|
69.70
|
69.83
|
64.30
|
262,200
|
|
|
8/3/2022
|
+2.80 / +4.15%
|
67.10
|
70.20
|
66.90
|
70.20
|
68.53
|
64.76
|
537,000
|
|
|
8/2/2022
|
-0.60 / -0.88%
|
68.00
|
68.30
|
67.20
|
67.40
|
67.68
|
62.18
|
299,800
|
|
|
8/1/2022
|
+0.50 / +0.74%
|
68.00
|
68.60
|
67.20
|
68.00
|
68.05
|
62.73
|
316,400
|
|
|
7/29/2022
|
+0.50 / +0.75%
|
67.00
|
68.70
|
66.70
|
67.50
|
67.92
|
62.27
|
260,200
|
|
|
7/28/2022
|
+1.60 / +2.45%
|
66.80
|
67.40
|
66.00
|
67.00
|
66.78
|
61.81
|
479,000
|
|
|
7/27/2022
|
+0.30 / +0.46%
|
64.50
|
65.80
|
64.30
|
65.40
|
65.16
|
60.34
|
145,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
65.60
|
65.60
|
64.90
|
65.10
|
65.29
|
60.06
|
186,200
|
|
|
7/25/2022
|
-0.80 / -1.21%
|
65.50
|
65.50
|
64.00
|
65.10
|
64.71
|
60.06
|
262,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
65.80
|
67.50
|
64.70
|
65.90
|
66.68
|
60.80
|
242,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
66.60
|
66.60
|
65.60
|
65.90
|
65.98
|
60.80
|
251,300
|
|
|
7/20/2022
|
+3.60 / +5.78%
|
63.10
|
66.00
|
63.10
|
65.90
|
64.91
|
60.80
|
659,600
|
|
|
7/19/2022
|
-0.50 / -0.80%
|
62.80
|
63.00
|
61.70
|
62.30
|
62.26
|
57.48
|
136,400
|
|
|
7/18/2022
|
-0.20 / -0.32%
|
63.30
|
63.80
|
62.50
|
62.80
|
63.08
|
57.94
|
155,400
|
|
|
7/15/2022
|
+0.20 / +0.32%
|
63.10
|
64.30
|
63.00
|
63.00
|
63.68
|
58.12
|
287,700
|
|
|
7/14/2022
|
+0.60 / +0.96%
|
62.00
|
63.80
|
61.10
|
62.80
|
62.73
|
57.94
|
258,200
|
|
|
7/13/2022
|
+0.80 / +1.30%
|
61.40
|
62.90
|
60.90
|
62.20
|
62.00
|
57.38
|
261,100
|
|
|
7/12/2022
|
+2.20 / +3.72%
|
60.00
|
61.40
|
59.30
|
61.40
|
60.30
|
56.65
|
220,600
|
|
|
7/11/2022
|
-1.30 / -2.15%
|
60.50
|
60.80
|
58.20
|
59.20
|
59.84
|
54.62
|
156,100
|
|
|
7/8/2022
|
+2.50 / +4.31%
|
58.20
|
60.70
|
58.20
|
60.50
|
59.94
|
55.82
|
270,300
|
|
|
7/7/2022
|
+0.80 / +1.40%
|
57.00
|
58.40
|
56.50
|
58.00
|
57.49
|
53.51
|
286,600
|
|
|
7/6/2022
|
-2.80 / -4.67%
|
59.50
|
60.50
|
57.00
|
57.20
|
59.11
|
52.77
|
328,100
|
|
|
7/5/2022
|
-2.90 / -4.61%
|
62.80
|
62.80
|
60.00
|
60.00
|
61.13
|
55.35
|
264,300
|
|
|
7/4/2022
|
-0.80 / -1.26%
|
62.80
|
64.20
|
62.30
|
62.90
|
63.18
|
58.03
|
134,900
|
|
|
7/1/2022
|
+1.70 / +2.74%
|
61.00
|
63.80
|
60.30
|
63.70
|
61.39
|
58.77
|
519,900
|
|
|
6/30/2022
|
-0.60 / -0.96%
|
63.00
|
63.60
|
62.00
|
62.00
|
62.84
|
57.20
|
269,800
|
|
|
6/29/2022
|
-1.40 / -2.19%
|
63.50
|
63.90
|
62.60
|
62.60
|
63.12
|
57.75
|
178,600
|
|
|