|
Closing price on 9/28/2026
|
|
| Open |
73.30 |
| High |
73.30 |
| Low |
70.00 |
| Volume |
284,900 |
| Split-adjusted Price |
71.50 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-1.20 / -1.65%
|
73.30
|
73.30
|
70.00
|
71.50
|
71.07
|
71.50
|
284,900
|
|
|
9/25/2026
|
-1.40 / -1.89%
|
74.10
|
74.10
|
72.20
|
72.70
|
72.94
|
72.70
|
214,000
|
|
|
9/24/2026
|
+1.60 / +2.21%
|
72.40
|
75.50
|
72.30
|
74.10
|
74.15
|
74.10
|
541,100
|
|
|
9/23/2026
|
+0.70 / +0.97%
|
71.80
|
72.70
|
71.30
|
72.50
|
71.75
|
72.50
|
204,000
|
|
|
9/22/2026
|
-0.40 / -0.55%
|
72.20
|
72.50
|
71.80
|
71.80
|
72.09
|
71.80
|
68,400
|
|
|
9/21/2026
|
-0.80 / -1.10%
|
73.00
|
73.00
|
71.60
|
72.20
|
72.18
|
72.20
|
172,300
|
|
|
9/18/2026
|
-0.10 / -0.14%
|
73.20
|
73.60
|
73.00
|
73.00
|
73.20
|
73.00
|
118,400
|
|
|
9/17/2026
|
+0.40 / +0.55%
|
72.20
|
73.20
|
72.20
|
73.10
|
72.92
|
73.10
|
160,300
|
|
|
9/16/2026
|
-0.30 / -0.41%
|
73.00
|
73.30
|
72.50
|
72.70
|
72.81
|
72.70
|
152,700
|
|
|
9/15/2026
|
+0.50 / +0.69%
|
72.10
|
73.10
|
72.10
|
73.00
|
72.72
|
73.00
|
131,200
|
|
|
9/14/2026
|
-1.50 / -2.03%
|
72.60
|
74.00
|
72.00
|
72.50
|
72.49
|
72.50
|
167,500
|
|
|
9/11/2026
|
+0.40 / +0.54%
|
73.60
|
74.00
|
72.60
|
74.00
|
73.21
|
74.00
|
188,100
|
|
|
9/10/2026
|
-0.60 / -0.81%
|
74.00
|
74.20
|
73.30
|
73.60
|
73.77
|
73.60
|
85,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
73.60
|
74.20
|
73.30
|
74.20
|
73.73
|
74.20
|
118,000
|
|
|
9/8/2026
|
+0.20 / +0.27%
|
74.00
|
74.50
|
72.80
|
74.20
|
73.67
|
74.20
|
309,400
|
|
|
9/7/2026
|
-1.60 / -2.12%
|
75.60
|
75.90
|
74.00
|
74.00
|
74.66
|
74.00
|
263,200
|
|
|
9/4/2026
|
+0.10 / +0.13%
|
75.50
|
75.90
|
75.20
|
75.60
|
75.47
|
75.60
|
150,000
|
|
|
9/3/2026
|
-1.50 / -1.95%
|
76.60
|
76.60
|
75.50
|
75.50
|
75.80
|
75.50
|
154,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
76.50
|
77.30
|
76.30
|
77.00
|
76.81
|
77.00
|
337,300
|
|
|
8/27/2026
|
+1.00 / +1.32%
|
76.20
|
77.00
|
75.40
|
77.00
|
76.25
|
77.00
|
299,800
|
|
|
8/26/2026
|
+0.50 / +0.66%
|
75.50
|
76.40
|
75.50
|
76.00
|
75.92
|
76.00
|
174,100
|
|
|
8/25/2026
|
-0.90 / -1.18%
|
76.40
|
76.60
|
75.30
|
75.50
|
75.92
|
75.50
|
289,000
|
|
|
8/24/2026
|
-0.60 / -0.78%
|
77.90
|
77.90
|
76.10
|
76.40
|
76.52
|
76.40
|
252,000
|
|
|
8/21/2026
|
+0.20 / +0.26%
|
76.10
|
77.50
|
76.00
|
77.00
|
76.98
|
77.00
|
319,200
|
|
|
8/20/2026
|
+0.30 / +0.39%
|
76.50
|
77.20
|
76.20
|
76.80
|
76.67
|
76.80
|
188,100
|
|
|
8/19/2026
|
-0.60 / -0.78%
|
77.10
|
77.10
|
75.90
|
76.50
|
76.36
|
76.50
|
130,200
|
|
|
8/18/2026
|
+0.30 / +0.39%
|
76.80
|
78.90
|
76.70
|
77.10
|
77.63
|
77.10
|
677,100
|
|
|
8/17/2026
|
+0.80 / +1.05%
|
75.90
|
77.20
|
75.10
|
76.80
|
76.42
|
76.80
|
331,700
|
|
|
8/14/2026
|
-0.80 / -1.04%
|
75.60
|
76.00
|
74.50
|
76.00
|
75.31
|
76.00
|
328,700
|
|
|
8/13/2026
|
+0.30 / +0.39%
|
76.30
|
77.00
|
75.10
|
76.80
|
76.13
|
76.80
|
386,500
|
|
|