Closing price on 9/8/2023
|
|
Open |
83.00 |
High |
84.90 |
Low |
82.00 |
Volume |
234,500 |
Split-adjusted Price |
82.61 |
|
|
CTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2023
|
+1.40 / +1.69%
|
83.00
|
84.90
|
82.00
|
84.40
|
84.02
|
82.61
|
234,500
|
|
9/7/2023
|
+1.00 / +1.22%
|
81.50
|
83.70
|
81.50
|
83.00
|
82.60
|
81.24
|
551,900
|
|
9/6/2023
|
-1.40 / -1.68%
|
83.60
|
84.00
|
80.40
|
82.00
|
81.99
|
80.26
|
252,000
|
|
9/5/2023
|
+0.10 / +0.12%
|
83.30
|
84.00
|
82.10
|
83.40
|
83.26
|
81.63
|
275,200
|
|
8/31/2023
|
+0.20 / +0.24%
|
84.50
|
84.50
|
82.50
|
83.30
|
83.04
|
81.53
|
190,300
|
|
8/30/2023
|
+2.20 / +2.72%
|
81.50
|
83.60
|
80.90
|
83.10
|
82.58
|
81.33
|
447,400
|
|
8/29/2023
|
+0.80 / +1.00%
|
80.20
|
82.00
|
79.50
|
80.90
|
80.77
|
79.18
|
265,700
|
|
8/28/2023
|
+0.80 / +1.01%
|
79.30
|
83.00
|
79.30
|
80.10
|
80.77
|
78.40
|
501,100
|
|
8/25/2023
|
+5.10 / +6.87%
|
74.50
|
79.30
|
74.10
|
79.30
|
76.95
|
77.61
|
915,300
|
|
8/24/2023
|
+0.80 / +1.09%
|
73.30
|
74.80
|
72.70
|
74.20
|
73.98
|
72.62
|
164,200
|
|
8/23/2023
|
-0.10 / -0.14%
|
73.50
|
73.50
|
72.10
|
73.40
|
73.10
|
71.84
|
118,600
|
|
8/22/2023
|
+3.00 / +4.26%
|
70.00
|
73.50
|
69.00
|
73.50
|
71.02
|
71.94
|
276,900
|
|
8/21/2023
|
+1.50 / +2.17%
|
69.00
|
71.40
|
67.90
|
70.50
|
69.24
|
69.00
|
291,400
|
|
8/18/2023
|
-3.60 / -4.96%
|
72.60
|
73.40
|
68.60
|
69.00
|
71.90
|
67.53
|
497,100
|
|
8/17/2023
|
-1.40 / -1.89%
|
74.30
|
74.50
|
72.60
|
72.60
|
73.61
|
71.06
|
306,900
|
|
8/16/2023
|
+1.00 / +1.37%
|
73.00
|
74.60
|
72.50
|
74.00
|
73.78
|
72.43
|
507,300
|
|
8/15/2023
|
+0.70 / +0.97%
|
72.30
|
73.00
|
71.90
|
73.00
|
72.41
|
71.45
|
316,700
|
|
8/14/2023
|
-0.70 / -0.96%
|
72.80
|
73.00
|
72.00
|
72.30
|
72.40
|
70.76
|
340,800
|
|
8/11/2023
|
0.00 / 0.00%
|
72.50
|
73.20
|
72.30
|
73.00
|
72.64
|
71.45
|
218,100
|
|
8/10/2023
|
-1.00 / -1.35%
|
74.00
|
74.50
|
73.00
|
73.00
|
73.71
|
71.45
|
340,100
|
|
8/9/2023
|
-0.60 / -0.80%
|
74.60
|
75.00
|
73.80
|
74.00
|
74.36
|
72.43
|
324,700
|
|
8/8/2023
|
+0.60 / +0.81%
|
75.00
|
75.20
|
74.20
|
74.60
|
74.74
|
73.01
|
376,400
|
|
8/7/2023
|
+1.80 / +2.49%
|
72.20
|
74.00
|
72.00
|
74.00
|
73.14
|
72.43
|
941,000
|
|
8/4/2023
|
+0.20 / +0.28%
|
72.00
|
72.60
|
71.80
|
72.20
|
72.29
|
70.67
|
233,400
|
|
8/3/2023
|
-0.60 / -0.83%
|
72.40
|
73.00
|
72.00
|
72.00
|
72.39
|
70.47
|
452,800
|
|
8/2/2023
|
-0.20 / -0.27%
|
72.00
|
73.10
|
72.00
|
72.60
|
72.82
|
71.06
|
162,700
|
|
8/1/2023
|
0.00 / 0.00%
|
73.00
|
73.30
|
72.50
|
72.80
|
72.86
|
71.25
|
501,100
|
|
7/31/2023
|
+0.60 / +0.83%
|
72.50
|
73.40
|
72.00
|
72.80
|
72.38
|
71.25
|
210,000
|
|
7/28/2023
|
-0.30 / -0.41%
|
72.50
|
73.50
|
72.00
|
72.20
|
72.50
|
70.67
|
189,800
|
|
7/27/2023
|
-0.50 / -0.68%
|
73.00
|
73.10
|
71.80
|
72.50
|
72.26
|
70.96
|
319,300
|
|
|