|
Closing price on 7/5/2021
|
|
| Open |
73.00 |
| High |
74.90 |
| Low |
73.00 |
| Volume |
386,500 |
| Split-adjusted Price |
54.78 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
+1.10 / +1.51%
|
73.00
|
74.90
|
73.00
|
74.00
|
73.70
|
54.78
|
386,500
|
|
|
7/2/2021
|
+2.50 / +3.51%
|
71.30
|
73.80
|
71.30
|
73.80
|
72.90
|
54.63
|
648,300
|
|
|
7/1/2021
|
+1.30 / +1.84%
|
70.50
|
72.00
|
70.50
|
71.80
|
71.30
|
53.15
|
376,100
|
|
|
6/30/2021
|
+0.10 / +0.14%
|
70.70
|
71.50
|
70.10
|
70.80
|
70.50
|
52.41
|
461,200
|
|
|
6/29/2021
|
+0.30 / +0.43%
|
71.50
|
71.70
|
70.00
|
70.60
|
70.70
|
52.27
|
454,000
|
|
|
6/28/2021
|
+1.40 / +2.01%
|
69.80
|
71.80
|
69.70
|
71.20
|
70.30
|
52.71
|
503,200
|
|
|
6/25/2021
|
-0.90 / -1.24%
|
72.10
|
73.60
|
68.10
|
71.90
|
69.80
|
53.23
|
1,259,500
|
|
|
6/24/2021
|
-2.70 / -3.61%
|
74.70
|
75.80
|
71.00
|
72.00
|
72.80
|
53.30
|
542,200
|
|
|
6/23/2021
|
+1.00 / +1.37%
|
72.90
|
78.00
|
72.80
|
73.80
|
74.70
|
54.63
|
1,092,800
|
|
|
6/22/2021
|
+0.20 / +0.21%
|
94.30
|
99.80
|
93.90
|
94.50
|
95.20
|
53.50
|
1,049,800
|
|
|
6/21/2021
|
-0.40 / -0.42%
|
94.70
|
95.10
|
93.00
|
94.30
|
94.30
|
53.38
|
1,351,800
|
|
|
6/18/2021
|
+2.70 / +2.93%
|
93.50
|
95.40
|
93.50
|
95.00
|
94.70
|
53.78
|
538,000
|
|
|
6/17/2021
|
+2.00 / +2.17%
|
92.30
|
94.00
|
91.00
|
94.00
|
92.30
|
53.21
|
401,000
|
|
|
6/16/2021
|
+0.10 / +0.11%
|
92.20
|
93.00
|
91.00
|
92.30
|
92.00
|
52.25
|
582,800
|
|
|
6/15/2021
|
-0.70 / -0.75%
|
93.50
|
93.50
|
91.20
|
92.80
|
92.20
|
52.54
|
436,000
|
|
|
6/14/2021
|
+2.40 / +2.64%
|
91.00
|
95.90
|
91.00
|
93.40
|
93.50
|
52.88
|
559,000
|
|
|
6/11/2021
|
+6.90 / +7.99%
|
86.40
|
93.50
|
86.30
|
93.30
|
91.00
|
52.82
|
1,940,500
|
|
|
6/10/2021
|
+0.70 / +0.82%
|
85.90
|
87.90
|
85.50
|
86.40
|
86.40
|
48.91
|
340,400
|
|
|
6/9/2021
|
+0.40 / +0.47%
|
85.80
|
86.80
|
84.00
|
86.20
|
85.70
|
48.80
|
348,000
|
|
|
6/8/2021
|
+0.10 / +0.12%
|
86.50
|
86.90
|
85.00
|
85.90
|
85.80
|
48.63
|
475,100
|
|
|
6/7/2021
|
0.00 / 0.00%
|
87.20
|
87.50
|
84.80
|
86.80
|
85.82
|
49.14
|
531,900
|
|
|
6/4/2021
|
0.00 / 0.00%
|
87.50
|
87.80
|
86.00
|
87.20
|
86.80
|
49.37
|
438,800
|
|
|
6/3/2021
|
+0.80 / +0.92%
|
87.50
|
88.10
|
86.00
|
87.60
|
87.20
|
49.59
|
561,300
|
|
|
6/2/2021
|
+0.30 / +0.34%
|
87.00
|
87.80
|
85.00
|
87.70
|
86.80
|
49.65
|
673,500
|
|
|
6/1/2021
|
-1.00 / -1.14%
|
88.20
|
89.70
|
85.90
|
86.90
|
87.40
|
49.20
|
581,000
|
|
|
5/31/2021
|
+2.50 / +2.91%
|
88.00
|
89.90
|
87.00
|
88.50
|
87.90
|
50.10
|
719,300
|
|
|
5/28/2021
|
+4.40 / +5.26%
|
83.60
|
88.00
|
83.50
|
88.00
|
86.00
|
49.82
|
801,800
|
|
|
5/27/2021
|
+2.30 / +2.82%
|
83.40
|
85.00
|
82.50
|
84.00
|
83.60
|
47.55
|
582,700
|
|
|
5/26/2021
|
+1.60 / +1.96%
|
82.00
|
83.70
|
80.60
|
83.40
|
81.70
|
47.21
|
776,100
|
|
|
5/25/2021
|
+2.40 / +3.02%
|
81.00
|
82.40
|
80.80
|
82.00
|
81.80
|
46.42
|
477,700
|
|
|