|
Closing price on 9/25/2024
|
|
| Open |
133.50 |
| High |
134.90 |
| Low |
132.40 |
| Volume |
273,000 |
| Split-adjusted Price |
129.76 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
-1.00 / -0.75%
|
133.50
|
134.90
|
132.40
|
132.50
|
133.02
|
129.76
|
273,000
|
|
|
9/24/2024
|
+4.40 / +3.41%
|
129.80
|
135.50
|
129.80
|
133.50
|
133.45
|
130.73
|
975,000
|
|
|
9/23/2024
|
-3.60 / -2.71%
|
133.10
|
133.10
|
129.10
|
129.10
|
130.19
|
126.43
|
448,700
|
|
|
9/20/2024
|
-1.80 / -1.34%
|
134.90
|
135.50
|
131.70
|
132.70
|
133.19
|
129.95
|
486,400
|
|
|
9/19/2024
|
+1.20 / +0.90%
|
136.00
|
136.00
|
133.60
|
134.50
|
134.58
|
131.71
|
418,200
|
|
|
9/18/2024
|
+8.70 / +6.98%
|
125.10
|
133.30
|
125.10
|
133.30
|
131.23
|
130.54
|
1,145,300
|
|
|
9/17/2024
|
+0.60 / +0.48%
|
123.20
|
124.60
|
122.70
|
124.60
|
123.32
|
122.02
|
158,800
|
|
|
9/16/2024
|
-1.00 / -0.80%
|
125.00
|
125.70
|
124.00
|
124.00
|
124.88
|
121.43
|
167,100
|
|
|
9/13/2024
|
+0.60 / +0.48%
|
124.20
|
125.80
|
124.00
|
125.00
|
124.88
|
122.41
|
117,300
|
|
|
9/12/2024
|
+1.40 / +1.14%
|
124.00
|
124.70
|
123.20
|
124.40
|
123.93
|
121.82
|
191,100
|
|
|
9/11/2024
|
-0.10 / -0.08%
|
123.00
|
124.50
|
122.00
|
123.00
|
122.74
|
120.45
|
121,400
|
|
|
9/10/2024
|
-1.30 / -1.05%
|
125.30
|
125.30
|
123.10
|
123.10
|
123.91
|
120.55
|
145,500
|
|
|
9/9/2024
|
-0.10 / -0.08%
|
124.40
|
125.30
|
123.00
|
124.40
|
124.47
|
121.82
|
114,100
|
|
|
9/6/2024
|
-0.50 / -0.40%
|
125.00
|
125.00
|
123.00
|
124.50
|
123.93
|
121.92
|
196,300
|
|
|
9/5/2024
|
-2.20 / -1.73%
|
127.20
|
127.30
|
125.00
|
125.00
|
126.14
|
122.41
|
232,000
|
|
|
9/4/2024
|
-0.90 / -0.70%
|
126.30
|
127.30
|
126.10
|
127.20
|
126.86
|
124.56
|
245,500
|
|
|
8/30/2024
|
+2.40 / +1.91%
|
125.90
|
128.70
|
125.90
|
128.10
|
127.56
|
125.45
|
286,900
|
|
|
8/29/2024
|
-0.40 / -0.32%
|
126.20
|
126.80
|
125.60
|
125.70
|
125.83
|
123.10
|
109,900
|
|
|
8/28/2024
|
-0.90 / -0.71%
|
127.00
|
127.90
|
126.10
|
126.10
|
126.96
|
123.49
|
171,400
|
|
|
8/27/2024
|
+0.10 / +0.08%
|
126.60
|
127.90
|
125.50
|
127.00
|
126.43
|
124.37
|
163,400
|
|
|
8/26/2024
|
-1.70 / -1.32%
|
128.80
|
130.50
|
126.90
|
126.90
|
128.76
|
124.27
|
240,200
|
|
|
8/23/2024
|
+1.40 / +1.10%
|
127.30
|
130.00
|
126.20
|
128.60
|
127.79
|
125.94
|
195,700
|
|
|
8/22/2024
|
-1.30 / -1.01%
|
128.50
|
129.40
|
126.80
|
127.20
|
128.31
|
124.56
|
355,000
|
|
|
8/21/2024
|
+0.40 / +0.31%
|
128.10
|
130.00
|
128.10
|
128.50
|
128.94
|
125.84
|
220,100
|
|
|
8/20/2024
|
+0.60 / +0.47%
|
129.70
|
129.70
|
126.50
|
128.10
|
127.88
|
125.45
|
388,200
|
|
|
8/19/2024
|
-0.40 / -0.31%
|
131.00
|
131.00
|
126.00
|
127.50
|
128.58
|
124.86
|
277,200
|
|
|
8/16/2024
|
+8.30 / +6.94%
|
120.00
|
127.90
|
120.00
|
127.90
|
124.98
|
125.25
|
714,000
|
|
|
8/15/2024
|
-1.40 / -1.16%
|
121.10
|
121.30
|
119.50
|
119.60
|
120.19
|
117.12
|
250,700
|
|
|
8/14/2024
|
0.00 / 0.00%
|
122.10
|
122.90
|
121.00
|
121.00
|
121.51
|
118.49
|
129,200
|
|
|
8/13/2024
|
-2.00 / -1.63%
|
123.20
|
125.40
|
120.40
|
121.00
|
121.81
|
118.49
|
464,400
|
|
|