CTLT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 56.48 | 0.22 | 0.39% | 56.45 | 56.50 | 56.14 | 1,591,326 |
Mar 26 2024 | 56.26 | -0.14 | -0.25% | 56.50 | 56.52 | 56.15 | 1,721,252 |
Mar 25 2024 | 56.40 | 0.61 | 1.09% | 56.09 | 56.55 | 55.93 | 1,695,498 |
Mar 22 2024 | 55.79 | -0.06 | -0.11% | 55.90 | 56.1899 | 55.77 | 1,127,189 |
Mar 21 2024 | 55.85 | -0.03 | -0.05% | 56.02 | 56.35 | 55.83 | 2,025,004 |
Mar 20 2024 | 55.88 | -0.07 | -0.13% | 55.92 | 56.09 | 55.82 | 1,656,226 |
Mar 19 2024 | 55.95 | -0.01 | -0.02% | 55.91 | 56.22 | 55.85 | 1,105,160 |
Mar 18 2024 | 55.96 | -0.26 | -0.46% | 56.54 | 56.54 | 55.90 | 2,147,727 |
Mar 15 2024 | 56.22 | -0.48 | -0.85% | 56.22 | 56.62 | 56.095 | 3,909,538 |
Mar 14 2024 | 56.70 | 0.10 | 0.18% | 56.42 | 56.78 | 56.15 | 1,665,751 |
Mar 13 2024 | 56.60 | 0.10 | 0.18% | 56.54 | 56.80 | 56.41 | 1,848,596 |
Mar 12 2024 | 56.50 | -0.31 | -0.55% | 56.74 | 56.87 | 56.43 | 2,442,019 |
Mar 11 2024 | 56.81 | 0.30 | 0.53% | 56.48 | 56.84 | 56.24 | 1,487,604 |
Mar 08 2024 | 56.51 | 0.15 | 0.27% | 56.40 | 56.70 | 56.17 | 2,380,813 |
Mar 07 2024 | 56.36 | -0.29 | -0.51% | 57.02 | 57.03 | 56.35 | 2,415,502 |
Mar 06 2024 | 56.65 | -0.31 | -0.54% | 57.00 | 57.19 | 56.645 | 2,263,320 |
Mar 05 2024 | 56.96 | 0.01 | 0.02% | 57.00 | 57.15 | 56.94 | 3,076,807 |
Mar 04 2024 | 56.95 | -0.24 | -0.42% | 57.37 | 57.44 | 56.85 | 3,778,103 |
Mar 01 2024 | 57.19 | -0.15 | -0.26% | 57.36 | 57.73 | 57.02 | 2,589,881 |
Feb 29 2024 | 57.34 | -0.60 | -1.04% | 58.06 | 58.20 | 57.25 | 3,631,103 |
Feb 28 2024 | 57.94 | -0.26 | -0.45% | 58.20 | 58.43 | 57.92 | 2,294,201 |
Feb 27 2024 | 58.20 | -0.09 | -0.15% | 58.37 | 58.695 | 58.01 | 2,086,996 |
Feb 26 2024 | 58.29 | -0.48 | -0.82% | 58.65 | 59.00 | 58.11 | 2,388,782 |
Feb 23 2024 | 58.77 | 0.37 | 0.63% | 58.97 | 59.28 | 58.17 | 3,079,450 |
Feb 22 2024 | 58.40 | 0.16 | 0.27% | 58.61 | 58.68 | 58.30 | 1,253,974 |
Feb 21 2024 | 58.24 | 0.26 | 0.45% | 57.82 | 58.49 | 57.78 | 2,415,810 |
Feb 20 2024 | 57.98 | -0.16 | -0.28% | 58.00 | 58.26 | 57.67 | 3,135,968 |
Feb 16 2024 | 58.14 | 0.70 | 1.22% | 57.80 | 58.16 | 57.66 | 3,156,327 |
Feb 15 2024 | 57.44 | 0.50 | 0.88% | 57.03 | 57.71 | 56.97 | 2,271,020 |
Feb 14 2024 | 56.94 | 0.70 | 1.24% | 56.69 | 57.15 | 56.42 | 4,170,636 |
Feb 13 2024 | 56.24 | -0.75 | -1.32% | 56.86 | 56.98 | 55.91 | 3,454,274 |
Feb 12 2024 | 56.99 | 0.28 | 0.49% | 56.70 | 57.10 | 56.25 | 3,621,657 |
Feb 09 2024 | 56.71 | 0.16 | 0.28% | 56.70 | 56.95 | 56.10 | 3,815,053 |
Feb 08 2024 | 56.55 | 0.05 | 0.09% | 56.54 | 57.28 | 56.34 | 5,163,551 |
Feb 07 2024 | 56.50 | -1.96 | -3.35% | 58.50 | 58.95 | 56.12 | 6,459,246 |
Feb 06 2024 | 58.46 | -1.36 | -2.27% | 59.71 | 59.795 | 58.00 | 13,252,849 |
Feb 05 2024 | 59.82 | 5.31 | 9.74% | 59.44 | 60.20 | 58.91 | 21,425,508 |
Feb 02 2024 | 54.51 | 1.42 | 2.67% | 52.46 | 54.98 | 52.03 | 2,745,329 |
Feb 01 2024 | 53.09 | 1.45 | 2.81% | 51.78 | 53.43 | 51.60 | 1,629,970 |
Jan 31 2024 | 51.64 | -1.40 | -2.64% | 52.46 | 53.26 | 51.54 | 1,590,516 |
Jan 30 2024 | 53.04 | -0.59 | -1.10% | 53.29 | 53.65 | 52.48 | 1,326,119 |
Jan 29 2024 | 53.63 | 1.40 | 2.68% | 52.42 | 53.92 | 51.75 | 1,968,205 |
Jan 26 2024 | 52.23 | 1.82 | 3.61% | 51.57 | 52.94 | 51.57 | 2,631,106 |
Jan 25 2024 | 50.41 | 0.75 | 1.51% | 49.73 | 50.59 | 49.52 | 2,204,873 |
Jan 24 2024 | 49.66 | 0.46 | 0.93% | 49.61 | 50.17 | 49.24 | 1,782,786 |
Jan 23 2024 | 49.20 | -0.62 | -1.24% | 50.20 | 50.40 | 48.78 | 859,866 |
Jan 22 2024 | 49.82 | 0.61 | 1.24% | 49.57 | 50.50 | 49.21 | 929,581 |
Jan 19 2024 | 49.21 | 0.49 | 1.01% | 48.84 | 49.67 | 47.86 | 1,049,039 |
Jan 18 2024 | 48.72 | 0.14 | 0.29% | 48.62 | 49.14 | 48.08 | 1,244,734 |
Jan 17 2024 | 48.58 | -0.84 | -1.70% | 48.67 | 49.26 | 48.01 | 1,993,180 |
Jan 16 2024 | 49.42 | 0.09 | 0.18% | 49.02 | 49.495 | 47.76 | 2,253,085 |
Jan 12 2024 | 49.33 | -0.76 | -1.52% | 50.38 | 50.855 | 49.11 | 1,913,966 |
Jan 11 2024 | 50.09 | -0.27 | -0.54% | 50.22 | 51.13 | 49.58 | 2,353,503 |
Jan 10 2024 | 50.36 | 0.95 | 1.92% | 49.47 | 50.63 | 48.70 | 2,199,212 |
Jan 09 2024 | 49.41 | 2.75 | 5.89% | 46.75 | 50.24 | 46.46 | 2,684,428 |
Jan 08 2024 | 46.66 | 0.93 | 2.03% | 45.75 | 47.33 | 45.03 | 2,095,891 |
Jan 05 2024 | 45.73 | 2.28 | 5.25% | 43.23 | 45.855 | 42.90 | 2,359,854 |
Jan 04 2024 | 43.45 | 0.89 | 2.09% | 42.65 | 43.59 | 42.11 | 1,668,621 |
Jan 03 2024 | 42.56 | -2.49 | -5.53% | 44.65 | 44.65 | 42.44 | 1,879,493 |
Jan 02 2024 | 45.05 | 0.12 | 0.27% | 44.49 | 45.5764 | 44.27 | 1,286,903 |
Dec 29 2023 | 44.93 | -0.61 | -1.34% | 45.42 | 45.62 | 44.76 | 634,752 |