|
Closing price on 9/24/2018
|
|
| Open |
25.80 |
| High |
28.90 |
| Low |
25.00 |
| Volume |
67,100 |
| Split-adjusted Price |
8.93 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2018
|
+0.20 / +0.78%
|
25.80
|
28.90
|
25.00
|
25.80
|
25.90
|
8.93
|
67,100
|
|
|
9/21/2018
|
+0.30 / +1.19%
|
25.30
|
26.20
|
24.80
|
25.60
|
25.60
|
8.86
|
170,900
|
|
|
9/20/2018
|
-0.30 / -1.17%
|
25.30
|
26.00
|
24.50
|
25.30
|
25.24
|
8.75
|
51,700
|
|
|
9/19/2018
|
+1.60 / +6.67%
|
24.40
|
26.90
|
24.20
|
25.60
|
24.79
|
8.86
|
111,900
|
|
|
9/18/2018
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.50
|
24.00
|
24.14
|
8.31
|
13,400
|
|
|
9/17/2018
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.36
|
8.48
|
19,200
|
|
|
9/14/2018
|
-0.60 / -2.43%
|
24.00
|
24.70
|
24.00
|
24.10
|
24.56
|
8.34
|
25,500
|
|
|
9/13/2018
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.55
|
0
|
|
|
9/12/2018
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.00
|
24.60
|
24.69
|
8.51
|
12,200
|
|
|
9/11/2018
|
+0.40 / +1.66%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.48
|
10,000
|
|
|
9/10/2018
|
-0.50 / -2.03%
|
24.80
|
24.80
|
24.00
|
24.10
|
24.39
|
8.34
|
13,600
|
|
|
9/7/2018
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
8.51
|
1,100
|
|
|
9/6/2018
|
+0.40 / +1.65%
|
24.80
|
25.00
|
24.10
|
24.70
|
24.61
|
8.55
|
51,100
|
|
|
9/5/2018
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.63
|
8.41
|
2,100
|
|
|
9/4/2018
|
-0.20 / -0.80%
|
25.10
|
25.50
|
24.00
|
24.90
|
24.88
|
8.62
|
43,500
|
|
|
8/31/2018
|
-1.80 / -6.79%
|
25.10
|
26.00
|
24.70
|
24.70
|
25.09
|
8.55
|
11,100
|
|
|
8/30/2018
|
+1.60 / +6.43%
|
25.00
|
26.60
|
24.90
|
26.50
|
25.97
|
9.17
|
11,200
|
|
|
8/29/2018
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.71
|
8.62
|
9,400
|
|
|
8/28/2018
|
+0.40 / +1.61%
|
25.10
|
25.20
|
24.30
|
25.20
|
24.86
|
8.72
|
26,900
|
|
|
8/27/2018
|
+0.50 / +2.06%
|
24.90
|
25.20
|
24.30
|
24.80
|
25.01
|
8.58
|
19,900
|
|
|
8/24/2018
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.10
|
24.60
|
24.31
|
8.51
|
9,400
|
|
|
8/23/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.65
|
1,000
|
|
|
8/22/2018
|
+0.20 / +0.80%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
8.69
|
700
|
|
|
8/21/2018
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.40
|
24.90
|
24.95
|
8.62
|
16,000
|
|
|
8/20/2018
|
+0.20 / +0.81%
|
24.90
|
25.40
|
24.30
|
25.00
|
24.92
|
8.65
|
9,600
|
|
|
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
|
|
|