|
Closing price on 5/12/2021
|
|
| Open |
79.50 |
| High |
80.90 |
| Low |
79.50 |
| Volume |
437,300 |
| Split-adjusted Price |
45.46 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
+0.40 / +0.50%
|
79.50
|
80.90
|
79.50
|
80.30
|
80.21
|
45.46
|
437,300
|
|
|
5/11/2021
|
+0.20 / +0.25%
|
79.80
|
80.80
|
79.00
|
79.90
|
79.89
|
45.23
|
391,600
|
|
|
5/10/2021
|
-2.50 / -3.04%
|
82.50
|
82.50
|
78.00
|
79.80
|
79.71
|
45.18
|
983,500
|
|
|
5/7/2021
|
-1.00 / -1.20%
|
83.50
|
83.90
|
81.30
|
82.50
|
82.33
|
46.70
|
246,900
|
|
|
5/6/2021
|
+0.20 / +0.24%
|
83.50
|
84.50
|
82.00
|
83.00
|
83.45
|
46.99
|
254,300
|
|
|
5/5/2021
|
+1.80 / +2.20%
|
81.70
|
84.60
|
81.00
|
83.50
|
82.76
|
47.27
|
916,742
|
|
|
5/4/2021
|
-3.10 / -3.68%
|
84.20
|
84.30
|
80.30
|
81.20
|
81.67
|
45.97
|
602,800
|
|
|
4/29/2021
|
+0.20 / +0.24%
|
84.40
|
85.50
|
83.50
|
84.50
|
84.32
|
47.84
|
268,900
|
|
|
4/28/2021
|
+0.30 / +0.36%
|
84.00
|
85.20
|
83.00
|
84.40
|
84.27
|
47.78
|
293,500
|
|
|
4/27/2021
|
-0.50 / -0.59%
|
84.30
|
85.80
|
82.80
|
83.80
|
84.08
|
47.44
|
364,400
|
|
|
4/26/2021
|
-1.20 / -1.41%
|
86.00
|
86.50
|
82.80
|
83.80
|
84.30
|
47.44
|
375,300
|
|
|
4/23/2021
|
+0.20 / +0.23%
|
84.80
|
87.90
|
82.70
|
85.90
|
85.04
|
48.63
|
388,400
|
|
|
4/22/2021
|
-3.60 / -4.11%
|
87.80
|
87.80
|
83.20
|
84.00
|
85.69
|
47.55
|
522,600
|
|
|
4/20/2021
|
+0.30 / +0.34%
|
87.40
|
88.50
|
87.00
|
87.70
|
87.60
|
49.65
|
467,500
|
|
|
4/19/2021
|
-0.70 / -0.79%
|
88.30
|
89.50
|
86.60
|
87.50
|
87.44
|
49.53
|
374,800
|
|
|
4/16/2021
|
-1.30 / -1.44%
|
89.90
|
90.50
|
86.60
|
88.80
|
88.17
|
50.27
|
680,900
|
|
|
4/15/2021
|
+1.40 / +1.59%
|
88.00
|
92.00
|
88.00
|
89.20
|
90.06
|
50.50
|
506,400
|
|
|
4/14/2021
|
+2.90 / +3.38%
|
86.00
|
88.90
|
85.00
|
88.80
|
87.77
|
50.27
|
612,800
|
|
|
4/13/2021
|
-3.70 / -4.16%
|
89.00
|
89.00
|
84.50
|
85.20
|
85.87
|
48.23
|
1,068,500
|
|
|
4/12/2021
|
-2.00 / -2.20%
|
91.00
|
92.00
|
87.30
|
88.80
|
88.89
|
50.27
|
807,100
|
|
|
4/9/2021
|
-1.30 / -1.41%
|
92.00
|
92.80
|
90.00
|
90.70
|
90.78
|
51.35
|
495,100
|
|
|
4/8/2021
|
-1.10 / -1.19%
|
92.80
|
92.80
|
91.20
|
91.70
|
91.98
|
51.91
|
359,000
|
|
|
4/7/2021
|
+0.20 / +0.21%
|
94.00
|
94.00
|
92.10
|
93.30
|
92.80
|
52.82
|
211,900
|
|
|
4/6/2021
|
+0.60 / +0.65%
|
94.00
|
94.50
|
92.60
|
93.30
|
93.06
|
52.82
|
215,900
|
|
|
4/5/2021
|
+0.40 / +0.43%
|
94.00
|
94.00
|
92.10
|
93.90
|
92.68
|
53.16
|
466,500
|
|
|
4/2/2021
|
-0.50 / -0.53%
|
94.40
|
94.90
|
92.60
|
93.50
|
93.50
|
52.93
|
460,600
|
|
|
4/1/2021
|
+1.60 / +1.72%
|
94.50
|
94.90
|
92.10
|
94.50
|
93.99
|
53.50
|
582,500
|
|
|
3/31/2021
|
+1.60 / +1.74%
|
95.30
|
95.30
|
92.00
|
93.80
|
92.90
|
53.10
|
339,200
|
|
|
3/30/2021
|
-2.20 / -2.34%
|
92.90
|
95.90
|
91.00
|
91.90
|
92.25
|
52.03
|
822,700
|
|
|
3/29/2021
|
-2.20 / -2.31%
|
95.10
|
97.80
|
92.70
|
92.90
|
94.13
|
52.59
|
644,600
|
|
|