|
Closing price on 9/23/2022
|
|
| Open |
70.60 |
| High |
72.30 |
| Low |
70.10 |
| Volume |
194,000 |
| Split-adjusted Price |
66.83 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+0.10 / +0.14%
|
70.60
|
72.30
|
70.10
|
70.70
|
71.40
|
66.83
|
194,000
|
|
|
9/22/2022
|
-0.40 / -0.56%
|
69.30
|
71.30
|
69.30
|
70.60
|
70.39
|
66.74
|
165,700
|
|
|
9/21/2022
|
+0.80 / +1.14%
|
69.40
|
71.00
|
69.30
|
71.00
|
70.35
|
67.11
|
284,800
|
|
|
9/20/2022
|
+1.20 / +1.74%
|
70.50
|
70.50
|
68.90
|
70.20
|
69.35
|
66.36
|
206,700
|
|
|
9/19/2022
|
-3.50 / -4.83%
|
72.50
|
72.50
|
68.50
|
69.00
|
70.49
|
65.22
|
528,700
|
|
|
9/16/2022
|
-0.90 / -1.23%
|
73.40
|
73.90
|
72.50
|
72.50
|
73.10
|
68.53
|
244,500
|
|
|
9/15/2022
|
+0.40 / +0.55%
|
74.90
|
74.90
|
73.30
|
73.40
|
73.96
|
69.38
|
225,300
|
|
|
9/14/2022
|
+0.60 / +0.83%
|
71.30
|
73.10
|
71.30
|
73.00
|
72.38
|
69.00
|
1,394,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
72.40
|
73.20
|
71.20
|
72.40
|
72.78
|
68.44
|
222,715
|
|
|
9/12/2022
|
+0.40 / +0.56%
|
73.00
|
73.30
|
72.20
|
72.40
|
72.65
|
68.44
|
208,600
|
|
|
9/9/2022
|
+0.40 / +0.56%
|
71.20
|
72.00
|
69.80
|
72.00
|
70.73
|
68.06
|
419,200
|
|
|
9/8/2022
|
-0.30 / -0.42%
|
72.90
|
72.90
|
71.30
|
71.60
|
71.85
|
67.68
|
259,000
|
|
|
9/7/2022
|
-2.30 / -3.10%
|
74.20
|
74.20
|
71.80
|
71.90
|
72.92
|
67.96
|
418,700
|
|
|
9/6/2022
|
+0.50 / +0.68%
|
73.70
|
75.20
|
73.70
|
74.20
|
74.51
|
70.14
|
314,500
|
|
|
9/5/2022
|
+0.40 / +0.55%
|
73.30
|
74.60
|
73.30
|
73.70
|
73.92
|
69.67
|
231,600
|
|
|
8/31/2022
|
+1.30 / +1.81%
|
72.30
|
74.00
|
72.00
|
73.30
|
72.70
|
69.29
|
299,800
|
|
|
8/30/2022
|
-1.00 / -1.37%
|
73.80
|
74.00
|
72.00
|
72.00
|
72.79
|
68.06
|
361,100
|
|
|
8/29/2022
|
-2.10 / -2.80%
|
73.20
|
74.40
|
71.50
|
73.00
|
72.71
|
69.00
|
764,900
|
|
|
8/26/2022
|
-0.80 / -1.05%
|
75.80
|
76.60
|
75.00
|
75.10
|
75.69
|
70.99
|
285,800
|
|
|
8/25/2022
|
-0.30 / -0.39%
|
77.00
|
77.50
|
75.60
|
75.90
|
76.31
|
71.75
|
391,100
|
|
|
8/24/2022
|
+2.20 / +2.97%
|
74.40
|
76.20
|
74.00
|
76.20
|
75.00
|
72.03
|
495,900
|
|
|
8/23/2022
|
-0.10 / -0.13%
|
73.20
|
74.80
|
73.20
|
74.00
|
74.17
|
69.95
|
302,700
|
|
|
8/22/2022
|
+0.10 / +0.14%
|
73.90
|
74.80
|
73.30
|
74.10
|
74.04
|
70.04
|
478,000
|
|
|
8/19/2022
|
+0.10 / +0.14%
|
73.90
|
75.20
|
73.00
|
74.00
|
74.38
|
69.95
|
482,200
|
|
|
8/18/2022
|
+0.60 / +0.82%
|
73.00
|
74.40
|
72.40
|
73.90
|
73.74
|
69.86
|
563,900
|
|
|
8/17/2022
|
+2.20 / +3.09%
|
72.00
|
74.10
|
71.70
|
73.30
|
73.10
|
69.29
|
827,400
|
|
|
8/16/2022
|
-0.20 / -0.28%
|
71.00
|
71.20
|
70.40
|
71.10
|
70.76
|
67.21
|
527,700
|
|
|
8/15/2022
|
+2.60 / +3.78%
|
69.00
|
71.50
|
69.00
|
71.30
|
70.45
|
67.40
|
583,100
|
|
|
8/12/2022
|
-0.30 / -0.43%
|
69.00
|
69.20
|
68.00
|
68.70
|
68.86
|
64.94
|
162,500
|
|
|
8/11/2022
|
+0.80 / +1.17%
|
69.00
|
69.20
|
68.20
|
69.00
|
68.66
|
65.22
|
523,400
|
|
|