|
|
Closing price on 12/4/2020
|
|
| Open |
57.20 |
| High |
57.60 |
| Low |
50.10 |
| Volume |
1,712,900 |
| Split-adjusted Price |
32.33 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.50 / -0.87%
|
57.20
|
57.60
|
50.10
|
57.10
|
55.50
|
32.33
|
1,712,900
|
|
|
12/3/2020
|
+1.00 / +1.77%
|
58.50
|
59.50
|
57.00
|
57.60
|
57.60
|
32.61
|
869,300
|
|
|
12/2/2020
|
+3.90 / +7.14%
|
56.00
|
59.00
|
54.60
|
58.50
|
56.59
|
33.12
|
1,156,100
|
|
|
12/1/2020
|
-0.60 / -1.06%
|
55.50
|
57.90
|
53.80
|
55.90
|
54.63
|
31.65
|
3,306,800
|
|
|
11/30/2020
|
-1.90 / -3.27%
|
58.40
|
58.90
|
55.40
|
56.20
|
56.47
|
31.82
|
936,200
|
|
|
11/27/2020
|
+0.40 / +0.69%
|
58.10
|
59.30
|
57.40
|
58.20
|
58.12
|
32.95
|
537,500
|
|
|
11/26/2020
|
-2.30 / -3.83%
|
59.50
|
60.00
|
56.50
|
57.80
|
57.80
|
32.72
|
1,049,800
|
|
|
11/25/2020
|
-2.80 / -4.49%
|
61.80
|
62.90
|
59.10
|
59.50
|
60.15
|
33.68
|
1,055,600
|
|
|
11/24/2020
|
-1.80 / -2.83%
|
64.00
|
64.90
|
60.20
|
61.80
|
62.35
|
34.99
|
1,258,200
|
|
|
11/23/2020
|
+4.50 / +7.58%
|
61.00
|
65.00
|
61.00
|
63.90
|
63.58
|
36.17
|
1,411,300
|
|
|
11/20/2020
|
+5.70 / +10.16%
|
57.70
|
62.00
|
57.50
|
61.80
|
59.44
|
34.99
|
959,500
|
|
|
11/19/2020
|
+3.40 / +6.27%
|
54.40
|
58.00
|
53.90
|
57.60
|
56.12
|
32.61
|
758,000
|
|
|
11/18/2020
|
+1.40 / +2.65%
|
53.70
|
54.80
|
53.50
|
54.20
|
54.24
|
30.68
|
624,400
|
|
|
11/17/2020
|
+2.10 / +4.07%
|
51.20
|
53.90
|
51.20
|
53.70
|
52.77
|
30.40
|
865,700
|
|
|
11/16/2020
|
0.00 / 0.00%
|
51.60
|
52.20
|
51.00
|
51.40
|
51.57
|
29.10
|
707,700
|
|
|
11/13/2020
|
+1.50 / +2.99%
|
50.60
|
52.00
|
50.40
|
51.70
|
51.42
|
29.27
|
282,300
|
|
|
11/12/2020
|
-0.50 / -0.98%
|
50.50
|
50.80
|
49.60
|
50.30
|
50.20
|
28.48
|
594,600
|
|
|
11/11/2020
|
-0.60 / -1.17%
|
51.50
|
51.50
|
50.50
|
50.80
|
50.82
|
28.76
|
315,500
|
|
|
11/10/2020
|
+0.10 / +0.19%
|
51.00
|
52.00
|
51.00
|
51.40
|
51.51
|
29.10
|
471,000
|
|
|
11/9/2020
|
+3.20 / +6.65%
|
48.10
|
51.50
|
48.10
|
51.30
|
50.33
|
29.04
|
877,300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.80
|
48.20
|
48.08
|
27.29
|
244,500
|
|
|
11/5/2020
|
-0.20 / -0.41%
|
48.80
|
48.80
|
47.60
|
48.20
|
48.09
|
27.29
|
259,900
|
|
|
11/4/2020
|
+0.90 / +1.89%
|
47.60
|
48.90
|
47.50
|
48.40
|
48.29
|
27.40
|
903,700
|
|
|
11/3/2020
|
-0.10 / -0.21%
|
47.60
|
47.60
|
47.00
|
47.50
|
47.34
|
26.89
|
163,100
|
|
|
11/2/2020
|
+0.10 / +0.21%
|
47.50
|
47.80
|
47.20
|
47.60
|
47.45
|
26.95
|
100,300
|
|
|
10/30/2020
|
+0.40 / +0.85%
|
48.00
|
48.40
|
46.90
|
47.50
|
47.46
|
26.89
|
189,200
|
|
|
10/29/2020
|
+0.60 / +1.29%
|
46.00
|
48.40
|
45.30
|
47.10
|
46.86
|
26.66
|
306,400
|
|
|
10/28/2020
|
-1.00 / -2.11%
|
47.20
|
47.70
|
45.80
|
46.50
|
46.73
|
26.32
|
384,200
|
|
|
10/27/2020
|
-0.30 / -0.63%
|
47.50
|
47.90
|
47.00
|
47.50
|
47.46
|
26.89
|
188,000
|
|
|
10/26/2020
|
-0.70 / -1.44%
|
48.70
|
48.70
|
47.30
|
47.80
|
48.00
|
27.06
|
179,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|