CTLT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 55.80 | -0.15 | -0.27% | 55.97 | 56.14 | 55.75 | 1,903,179 |
Apr 24 2024 | 55.95 | -0.08 | -0.14% | 56.04 | 56.07 | 55.79 | 2,031,654 |
Apr 23 2024 | 56.03 | -0.02 | -0.04% | 56.00 | 56.19 | 55.83 | 1,575,946 |
Apr 22 2024 | 56.05 | 0.57 | 1.03% | 55.80 | 56.32 | 55.60 | 1,812,494 |
Apr 19 2024 | 55.48 | -0.32 | -0.57% | 55.91 | 56.05 | 55.42 | 1,588,152 |
Apr 18 2024 | 55.80 | -0.16 | -0.29% | 55.75 | 56.53 | 55.735 | 1,056,505 |
Apr 17 2024 | 55.96 | 0.18 | 0.32% | 56.01 | 56.16 | 55.57 | 1,942,903 |
Apr 16 2024 | 55.78 | -0.30 | -0.53% | 56.00 | 56.15 | 55.75 | 1,319,745 |
Apr 15 2024 | 56.08 | -0.22 | -0.39% | 56.70 | 56.70 | 56.05 | 1,578,702 |
Apr 12 2024 | 56.30 | -0.62 | -1.09% | 56.78 | 57.0369 | 56.20 | 1,960,207 |
Apr 11 2024 | 56.92 | -0.10 | -0.18% | 57.10 | 57.1999 | 56.79 | 1,286,825 |
Apr 10 2024 | 57.02 | 0.01 | 0.02% | 56.71 | 57.18 | 56.69 | 789,388 |
Apr 09 2024 | 57.01 | 0.32 | 0.56% | 56.85 | 57.06 | 56.72 | 984,959 |
Apr 08 2024 | 56.69 | -0.06 | -0.11% | 56.75 | 56.91 | 56.62 | 1,064,200 |
Apr 05 2024 | 56.75 | -0.21 | -0.37% | 56.98 | 56.98 | 56.68 | 1,099,255 |
Apr 04 2024 | 56.96 | 0.28 | 0.49% | 56.90 | 57.07 | 56.455 | 3,293,070 |
Apr 03 2024 | 56.68 | 0.23 | 0.41% | 56.40 | 56.70 | 56.24 | 2,235,728 |
Apr 02 2024 | 56.45 | 0.06 | 0.11% | 56.26 | 56.48 | 56.00 | 1,668,081 |
Apr 01 2024 | 56.39 | -0.06 | -0.11% | 56.41 | 56.59 | 55.92 | 1,713,871 |
Mar 28 2024 | 56.45 | -0.03 | -0.05% | 56.48 | 56.76 | 56.38 | 1,841,407 |
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 | 3,952,869 |
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% | 56.20 | 56.98 | 55.91 | 3,533,824 |
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 | 1,968,061 |