|
Closing price on 9/5/2022
|
|
| Open |
73.30 |
| High |
74.60 |
| Low |
73.30 |
| Volume |
231,600 |
| Split-adjusted Price |
69.67 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.40 / +0.55%
|
73.30
|
74.60
|
73.30
|
73.70
|
73.92
|
69.67
|
231,600
|
|
|
8/31/2022
|
+1.30 / +1.81%
|
72.30
|
74.00
|
72.00
|
73.30
|
72.70
|
69.29
|
299,800
|
|
|
8/30/2022
|
-1.00 / -1.37%
|
73.80
|
74.00
|
72.00
|
72.00
|
72.79
|
68.06
|
361,100
|
|
|
8/29/2022
|
-2.10 / -2.80%
|
73.20
|
74.40
|
71.50
|
73.00
|
72.71
|
69.00
|
764,900
|
|
|
8/26/2022
|
-0.80 / -1.05%
|
75.80
|
76.60
|
75.00
|
75.10
|
75.69
|
70.99
|
285,800
|
|
|
8/25/2022
|
-0.30 / -0.39%
|
77.00
|
77.50
|
75.60
|
75.90
|
76.31
|
71.75
|
391,100
|
|
|
8/24/2022
|
+2.20 / +2.97%
|
74.40
|
76.20
|
74.00
|
76.20
|
75.00
|
72.03
|
495,900
|
|
|
8/23/2022
|
-0.10 / -0.13%
|
73.20
|
74.80
|
73.20
|
74.00
|
74.17
|
69.95
|
302,700
|
|
|
8/22/2022
|
+0.10 / +0.14%
|
73.90
|
74.80
|
73.30
|
74.10
|
74.04
|
70.04
|
478,000
|
|
|
8/19/2022
|
+0.10 / +0.14%
|
73.90
|
75.20
|
73.00
|
74.00
|
74.38
|
69.95
|
482,200
|
|
|
8/18/2022
|
+0.60 / +0.82%
|
73.00
|
74.40
|
72.40
|
73.90
|
73.74
|
69.86
|
563,900
|
|
|
8/17/2022
|
+2.20 / +3.09%
|
72.00
|
74.10
|
71.70
|
73.30
|
73.10
|
69.29
|
827,400
|
|
|
8/16/2022
|
-0.20 / -0.28%
|
71.00
|
71.20
|
70.40
|
71.10
|
70.76
|
67.21
|
527,700
|
|
|
8/15/2022
|
+2.60 / +3.78%
|
69.00
|
71.50
|
69.00
|
71.30
|
70.45
|
67.40
|
583,100
|
|
|
8/12/2022
|
-0.30 / -0.43%
|
69.00
|
69.20
|
68.00
|
68.70
|
68.86
|
64.94
|
162,500
|
|
|
8/11/2022
|
+0.80 / +1.17%
|
69.00
|
69.20
|
68.20
|
69.00
|
68.66
|
65.22
|
523,400
|
|
|
8/10/2022
|
-1.50 / -2.15%
|
69.60
|
69.70
|
68.00
|
68.20
|
69.01
|
64.47
|
715,100
|
|
|
8/9/2022
|
+0.20 / +0.29%
|
69.90
|
70.20
|
69.30
|
69.70
|
69.83
|
65.89
|
235,600
|
|
|
8/8/2022
|
-0.10 / -0.14%
|
69.60
|
70.00
|
69.20
|
69.50
|
69.58
|
65.70
|
235,200
|
|
|
8/5/2022
|
-0.10 / -0.14%
|
69.10
|
69.60
|
69.00
|
69.60
|
69.26
|
65.79
|
177,800
|
|
|
8/4/2022
|
-0.50 / -0.71%
|
70.80
|
70.80
|
69.30
|
69.70
|
69.83
|
65.89
|
262,200
|
|
|
8/3/2022
|
+2.80 / +4.15%
|
67.10
|
70.20
|
66.90
|
70.20
|
68.53
|
66.36
|
537,000
|
|
|
8/2/2022
|
-0.60 / -0.88%
|
68.00
|
68.30
|
67.20
|
67.40
|
67.68
|
63.71
|
299,800
|
|
|
8/1/2022
|
+0.50 / +0.74%
|
68.00
|
68.60
|
67.20
|
68.00
|
68.05
|
64.28
|
316,400
|
|
|
7/29/2022
|
+0.50 / +0.75%
|
67.00
|
68.70
|
66.70
|
67.50
|
67.92
|
63.81
|
260,200
|
|
|
7/28/2022
|
+1.60 / +2.45%
|
66.80
|
67.40
|
66.00
|
67.00
|
66.78
|
63.33
|
479,000
|
|
|
7/27/2022
|
+0.30 / +0.46%
|
64.50
|
65.80
|
64.30
|
65.40
|
65.16
|
61.82
|
145,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
65.60
|
65.60
|
64.90
|
65.10
|
65.29
|
61.54
|
186,200
|
|
|
7/25/2022
|
-0.80 / -1.21%
|
65.50
|
65.50
|
64.00
|
65.10
|
64.71
|
61.54
|
262,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
65.80
|
67.50
|
64.70
|
65.90
|
66.68
|
62.29
|
242,200
|
|
|