Register for streaming realtime charts, analysis tools, and prices.
CTRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.08 | -0.41 | -1.44% | 28.57 | 28.57 | 27.99 | 4,692,104 |
| May 09 2024 | 28.49 | 0.42 | 1.50% | 28.21 | 28.50 | 28.12 | 5,084,654 |
| May 08 2024 | 28.07 | -0.01 | -0.04% | 27.97 | 28.46 | 27.87 | 6,098,156 |
| May 07 2024 | 28.08 | -0.27 | -0.95% | 28.45 | 28.6206 | 28.07 | 6,287,113 |
| May 06 2024 | 28.35 | 0.16 | 0.57% | 28.25 | 28.86 | 28.19 | 6,764,191 |
| May 03 2024 | 28.19 | 1.03 | 3.79% | 28.64 | 28.67 | 27.765 | 11,386,156 |
| May 02 2024 | 27.16 | 0.25 | 0.93% | 27.05 | 27.305 | 26.87 | 6,295,342 |
| May 01 2024 | 26.91 | -0.45 | -1.64% | 27.24 | 27.29 | 26.655 | 5,868,446 |
| Apr 30 2024 | 27.36 | -1.03 | -3.63% | 28.45 | 28.45 | 27.35 | 7,061,353 |
| Apr 29 2024 | 28.39 | 0.10 | 0.35% | 28.26 | 28.465 | 28.18 | 4,092,594 |
| Apr 26 2024 | 28.29 | -0.14 | -0.49% | 28.38 | 28.41 | 28.11 | 4,090,334 |
| Apr 25 2024 | 28.43 | -0.03 | -0.11% | 28.44 | 28.60 | 28.14 | 4,417,543 |
| Apr 24 2024 | 28.46 | 0.33 | 1.17% | 28.07 | 28.52 | 27.89 | 5,235,394 |
| Apr 23 2024 | 28.13 | 0.19 | 0.68% | 27.88 | 28.20 | 27.6603 | 4,722,318 |
| Apr 22 2024 | 27.94 | 0.19 | 0.68% | 27.73 | 28.17 | 27.45 | 5,310,051 |
| Apr 19 2024 | 27.75 | 0.53 | 1.95% | 27.22 | 27.80 | 27.21 | 7,173,189 |
| Apr 18 2024 | 27.22 | 0.00 | 0.00% | 27.32 | 27.45 | 27.14 | 4,406,598 |
| Apr 17 2024 | 27.22 | 0.03 | 0.11% | 27.33 | 27.78 | 27.16 | 5,467,644 |
| Apr 16 2024 | 27.19 | 0.00 | 0.00% | 27.12 | 27.24 | 26.635 | 6,901,374 |
| Apr 15 2024 | 27.19 | -0.45 | -1.63% | 27.83 | 27.85 | 27.095 | 4,999,516 |
| Apr 12 2024 | 27.64 | -0.20 | -0.72% | 28.00 | 28.49 | 27.51 | 4,570,325 |
| Apr 11 2024 | 27.84 | -0.34 | -1.21% | 28.32 | 28.32 | 27.57 | 6,203,426 |
| Apr 10 2024 | 28.18 | 0.30 | 1.08% | 27.87 | 28.21 | 27.77 | 5,729,658 |
| Apr 09 2024 | 27.88 | -0.14 | -0.50% | 28.13 | 28.365 | 27.69 | 6,042,246 |
| Apr 08 2024 | 28.02 | -0.30 | -1.06% | 28.36 | 28.465 | 28.00 | 6,770,880 |
| Apr 05 2024 | 28.32 | -0.04 | -0.14% | 28.34 | 28.40 | 27.94 | 9,923,366 |
| Apr 04 2024 | 28.36 | -0.01 | -0.04% | 28.85 | 28.90 | 28.305 | 6,730,896 |
| Apr 03 2024 | 28.37 | 0.07 | 0.25% | 28.40 | 28.475 | 28.23 | 4,823,317 |
| Apr 02 2024 | 28.30 | 0.29 | 1.04% | 28.02 | 28.34 | 27.74 | 7,996,380 |
| Apr 01 2024 | 28.01 | 0.13 | 0.47% | 28.02 | 28.14 | 27.72 | 4,856,871 |
| Mar 28 2024 | 27.88 | 0.02 | 0.07% | 27.985 | 28.05 | 27.76 | 6,897,283 |
| Mar 27 2024 | 27.86 | 0.40 | 1.46% | 27.44 | 27.89 | 27.32 | 5,130,107 |
| Mar 26 2024 | 27.46 | -0.36 | -1.29% | 27.86 | 27.96 | 27.42 | 5,997,875 |
| Mar 25 2024 | 27.82 | 0.53 | 1.94% | 27.46 | 27.93 | 27.355 | 5,594,362 |
| Mar 22 2024 | 27.29 | -0.11 | -0.40% | 27.40 | 27.51 | 27.24 | 6,922,637 |
| Mar 21 2024 | 27.40 | 0.27 | 1.00% | 27.15 | 27.565 | 27.10 | 7,040,289 |
| Mar 20 2024 | 27.13 | 0.01 | 0.04% | 26.91 | 27.27 | 26.87 | 5,602,521 |
| Mar 19 2024 | 27.12 | 0.57 | 2.15% | 26.55 | 27.13 | 26.51 | 7,819,198 |
| Mar 18 2024 | 26.55 | 0.13 | 0.49% | 26.64 | 26.75 | 26.44 | 6,353,371 |
| Mar 15 2024 | 26.42 | -0.18 | -0.68% | 26.54 | 26.83 | 26.385 | 17,454,800 |
| Mar 14 2024 | 26.60 | -0.08 | -0.30% | 26.88 | 26.92 | 26.42 | 5,761,405 |
| Mar 13 2024 | 26.68 | 0.17 | 0.64% | 26.47 | 26.94 | 26.47 | 6,481,827 |
| Mar 12 2024 | 26.51 | 0.05 | 0.19% | 26.58 | 26.70 | 26.40 | 6,198,825 |
| Mar 11 2024 | 26.46 | 0.10 | 0.38% | 26.27 | 26.47 | 25.89 | 8,932,458 |
| Mar 08 2024 | 26.36 | 0.20 | 0.76% | 26.23 | 26.49 | 26.14 | 5,541,195 |
| Mar 07 2024 | 26.16 | -0.12 | -0.46% | 26.39 | 26.66 | 26.14 | 7,170,787 |
| Mar 06 2024 | 26.28 | -0.41 | -1.54% | 26.90 | 26.925 | 26.2005 | 8,667,241 |
| Mar 05 2024 | 26.69 | 0.19 | 0.72% | 26.49 | 26.915 | 26.45 | 7,469,719 |
| Mar 04 2024 | 26.50 | 0.54 | 2.08% | 26.45 | 26.8499 | 26.275 | 9,780,070 |
| Mar 01 2024 | 25.96 | 0.18 | 0.70% | 25.90 | 26.195 | 25.86 | 5,829,888 |
| Feb 29 2024 | 25.78 | 0.24 | 0.94% | 25.63 | 26.00 | 25.53 | 6,768,920 |
| Feb 28 2024 | 25.54 | -0.44 | -1.69% | 25.94 | 26.095 | 25.43 | 10,328,802 |
| Feb 27 2024 | 25.98 | 0.06 | 0.23% | 26.045 | 26.21 | 25.83 | 4,877,065 |
| Feb 26 2024 | 25.92 | -0.06 | -0.23% | 26.25 | 26.35 | 25.83 | 6,648,358 |
| Feb 23 2024 | 25.98 | -0.35 | -1.33% | 26.31 | 26.39 | 25.65 | 12,199,906 |
| Feb 22 2024 | 26.33 | 0.17 | 0.65% | 25.81 | 26.37 | 25.71 | 10,134,204 |
| Feb 21 2024 | 26.16 | 1.53 | 6.21% | 25.09 | 26.19 | 25.03 | 13,414,854 |
| Feb 20 2024 | 24.63 | -0.05 | -0.20% | 24.70 | 24.775 | 24.40 | 6,406,782 |
| Feb 16 2024 | 24.68 | 0.02 | 0.08% | 24.73 | 24.88 | 24.42 | 9,212,232 |
| Feb 15 2024 | 24.66 | 0.75 | 3.14% | 23.98 | 24.78 | 23.97 | 8,506,660 |
| Feb 14 2024 | 23.91 | -0.17 | -0.71% | 24.22 | 24.22 | 23.73 | 7,822,315 |
| Feb 13 2024 | 24.08 | -0.53 | -2.15% | 24.56 | 24.57 | 23.96 | 7,628,694 |
| Feb 12 2024 | 24.61 | 0.31 | 1.28% | 24.49 | 24.665 | 24.39 | 6,410,183 |
