|
Closing price on 9/4/2019
|
|
| Open |
55.80 |
| High |
55.80 |
| Low |
48.20 |
| Volume |
818,100 |
| Split-adjusted Price |
20.02 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-6.80 / -12.19%
|
55.80
|
55.80
|
48.20
|
49.00
|
49.25
|
20.02
|
818,100
|
|
|
9/3/2019
|
-4.10 / -6.84%
|
59.90
|
60.40
|
53.10
|
55.80
|
56.61
|
22.80
|
311,600
|
|
|
8/30/2019
|
-0.90 / -1.48%
|
59.80
|
61.00
|
59.00
|
60.00
|
59.89
|
24.51
|
188,500
|
|
|
8/29/2019
|
+0.10 / +0.16%
|
60.80
|
62.50
|
57.90
|
60.90
|
59.75
|
24.88
|
444,200
|
|
|
8/28/2019
|
-3.90 / -6.03%
|
65.00
|
66.00
|
60.00
|
60.80
|
63.17
|
24.84
|
508,400
|
|
|
8/27/2019
|
-0.50 / -0.77%
|
65.30
|
65.60
|
63.90
|
64.70
|
64.73
|
26.43
|
205,600
|
|
|
8/26/2019
|
+0.10 / +0.15%
|
64.50
|
65.40
|
64.20
|
65.20
|
65.05
|
26.64
|
203,400
|
|
|
8/23/2019
|
+0.40 / +0.62%
|
64.90
|
66.00
|
63.60
|
65.40
|
65.11
|
26.72
|
509,400
|
|
|
8/22/2019
|
0.00 / 0.00%
|
65.50
|
66.60
|
63.90
|
65.00
|
64.90
|
26.56
|
453,400
|
|
|
8/21/2019
|
0.00 / 0.00%
|
65.10
|
67.50
|
63.40
|
65.00
|
65.42
|
26.56
|
668,200
|
|
|
8/20/2019
|
+2.90 / +4.67%
|
62.40
|
65.60
|
62.20
|
65.00
|
64.55
|
26.56
|
262,100
|
|
|
8/19/2019
|
-2.10 / -3.27%
|
62.50
|
63.60
|
61.10
|
62.10
|
62.36
|
25.37
|
196,200
|
|
|
8/16/2019
|
-0.80 / -1.27%
|
63.00
|
66.00
|
62.00
|
62.00
|
64.16
|
25.33
|
319,100
|
|
|
8/15/2019
|
+6.10 / +10.76%
|
55.90
|
63.50
|
55.90
|
62.80
|
59.81
|
25.66
|
687,400
|
|
|
8/14/2019
|
+1.80 / +3.28%
|
54.90
|
56.90
|
54.90
|
56.70
|
55.98
|
23.16
|
118,400
|
|
|
8/13/2019
|
-1.90 / -3.35%
|
56.80
|
56.80
|
54.50
|
54.90
|
55.08
|
22.43
|
287,900
|
|
|
8/12/2019
|
-0.40 / -0.70%
|
57.20
|
57.30
|
55.80
|
56.80
|
56.50
|
23.21
|
189,100
|
|
|
8/9/2019
|
+0.30 / +0.53%
|
57.00
|
59.00
|
56.30
|
57.10
|
57.17
|
23.33
|
432,000
|
|
|
8/8/2019
|
+3.80 / +7.17%
|
53.20
|
60.00
|
53.20
|
56.80
|
56.50
|
23.21
|
342,100
|
|
|
8/7/2019
|
-2.00 / -3.64%
|
55.00
|
56.00
|
52.10
|
53.00
|
53.57
|
21.65
|
356,600
|
|
|
8/6/2019
|
-2.70 / -4.68%
|
57.20
|
63.00
|
50.00
|
55.00
|
58.09
|
22.47
|
708,800
|
|
|
8/5/2019
|
+7.50 / +14.94%
|
52.00
|
57.70
|
52.00
|
57.70
|
57.25
|
23.57
|
468,500
|
|
|
8/2/2019
|
+6.20 / +13.48%
|
46.00
|
52.20
|
45.40
|
52.20
|
50.15
|
21.33
|
494,400
|
|
|
8/1/2019
|
+1.80 / +4.07%
|
44.20
|
46.40
|
43.70
|
46.00
|
45.45
|
18.79
|
296,600
|
|
|
7/31/2019
|
+1.00 / +2.31%
|
43.20
|
44.20
|
42.60
|
44.20
|
43.46
|
18.06
|
378,200
|
|
|
7/30/2019
|
+0.40 / +0.93%
|
43.00
|
44.40
|
41.00
|
43.20
|
43.21
|
17.65
|
338,700
|
|
|
7/29/2019
|
+2.40 / +5.94%
|
42.50
|
43.60
|
41.50
|
42.80
|
42.97
|
17.49
|
392,900
|
|
|
7/26/2019
|
+1.50 / +3.66%
|
41.00
|
43.00
|
37.80
|
42.50
|
40.44
|
17.36
|
595,100
|
|
|
7/25/2019
|
+1.00 / +2.50%
|
40.00
|
42.00
|
39.40
|
41.00
|
41.03
|
16.75
|
530,600
|
|
|
7/24/2019
|
+2.00 / +5.26%
|
38.20
|
40.20
|
38.10
|
40.00
|
39.39
|
16.34
|
431,900
|
|
|