|
Closing price on 9/27/2021
|
|
Open |
82.80 |
High |
83.50 |
Low |
79.80 |
Volume |
1,320,000 |
Split-adjusted Price |
61.21 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-2.10 / -2.54%
|
82.80
|
83.50
|
79.80
|
80.70
|
81.20
|
61.21
|
1,320,000
|
|
9/24/2021
|
-0.60 / -0.72%
|
83.00
|
83.90
|
81.90
|
82.40
|
82.80
|
62.50
|
518,700
|
|
9/23/2021
|
+2.40 / +2.98%
|
81.50
|
84.00
|
81.00
|
83.00
|
83.00
|
62.96
|
1,442,200
|
|
9/22/2021
|
+1.00 / +1.25%
|
80.20
|
81.60
|
79.80
|
81.20
|
80.60
|
61.59
|
1,429,200
|
|
9/21/2021
|
-1.20 / -1.47%
|
81.20
|
81.20
|
79.50
|
80.70
|
80.20
|
61.21
|
797,900
|
|
9/20/2021
|
+1.50 / +1.87%
|
80.30
|
82.50
|
80.30
|
81.80
|
81.90
|
62.05
|
1,063,700
|
|
9/17/2021
|
+2.80 / +3.54%
|
79.00
|
82.00
|
79.00
|
81.80
|
80.30
|
62.05
|
918,700
|
|
9/16/2021
|
+0.20 / +0.25%
|
78.90
|
80.10
|
78.00
|
79.20
|
79.00
|
60.08
|
1,554,900
|
|
9/15/2021
|
-0.50 / -0.63%
|
79.50
|
79.90
|
78.40
|
78.90
|
79.00
|
59.85
|
1,341,500
|
|
9/14/2021
|
-1.10 / -1.36%
|
80.90
|
81.00
|
78.60
|
79.80
|
79.40
|
60.53
|
1,424,700
|
|
9/13/2021
|
-0.90 / -1.11%
|
81.90
|
81.90
|
80.00
|
80.50
|
80.90
|
61.06
|
1,017,700
|
|
9/10/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.90
|
81.50
|
81.40
|
61.82
|
972,600
|
|
9/9/2021
|
-0.20 / -0.24%
|
82.30
|
82.30
|
80.80
|
82.00
|
81.50
|
62.20
|
1,183,200
|
|
9/8/2021
|
-0.30 / -0.36%
|
82.20
|
82.80
|
81.20
|
81.90
|
82.20
|
62.12
|
777,200
|
|
9/7/2021
|
+0.10 / +0.12%
|
82.50
|
83.20
|
81.30
|
82.10
|
82.20
|
62.27
|
1,091,900
|
|
9/6/2021
|
-0.20 / -0.24%
|
82.60
|
83.50
|
81.50
|
82.40
|
82.00
|
62.50
|
799,600
|
|
9/1/2021
|
-0.50 / -0.60%
|
82.90
|
83.40
|
82.10
|
82.70
|
82.60
|
62.73
|
881,000
|
|
8/31/2021
|
+1.00 / +1.22%
|
82.00
|
83.80
|
82.00
|
83.00
|
83.20
|
62.96
|
857,600
|
|
8/30/2021
|
+2.10 / +2.62%
|
81.00
|
82.90
|
80.30
|
82.30
|
82.00
|
62.43
|
679,200
|
|
8/27/2021
|
+1.00 / +1.25%
|
80.00
|
81.40
|
78.60
|
81.00
|
80.20
|
61.44
|
767,200
|
|
8/26/2021
|
+1.00 / +1.27%
|
81.00
|
81.50
|
79.40
|
80.00
|
80.00
|
60.68
|
615,800
|
|
8/25/2021
|
+1.90 / +2.40%
|
78.30
|
81.00
|
78.00
|
81.00
|
79.00
|
61.44
|
813,300
|
|
8/24/2021
|
-4.20 / -5.10%
|
82.00
|
83.00
|
77.00
|
78.20
|
79.10
|
59.32
|
1,904,300
|
|
8/23/2021
|
-2.50 / -2.96%
|
83.50
|
83.90
|
81.00
|
82.00
|
82.40
|
62.20
|
772,500
|
|
8/20/2021
|
-0.90 / -1.06%
|
84.80
|
85.80
|
82.40
|
83.90
|
84.50
|
63.64
|
1,582,500
|
|
8/19/2021
|
+2.70 / +3.28%
|
82.30
|
85.90
|
82.30
|
85.00
|
84.80
|
64.47
|
2,584,129
|
|
8/18/2021
|
-0.10 / -0.12%
|
82.50
|
83.90
|
81.60
|
82.50
|
82.30
|
62.58
|
978,900
|
|
8/17/2021
|
+0.80 / +0.98%
|
82.30
|
83.50
|
81.90
|
82.70
|
82.60
|
62.73
|
733,200
|
|
8/16/2021
|
+1.80 / +2.24%
|
81.00
|
82.80
|
81.00
|
82.30
|
81.90
|
62.43
|
977,200
|
|
8/13/2021
|
-0.30 / -0.36%
|
82.30
|
82.50
|
79.50
|
82.00
|
80.50
|
62.20
|
1,367,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|