Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 283.60 | 2.60 | 0.93% | 282.40 | 283.60 | 280.40 | 4,264,071 |
| Apr 17 2024 | 281.00 | -1.80 | -0.64% | 281.80 | 282.60 | 279.80 | 3,687,048 |
| Apr 16 2024 | 282.80 | -1.20 | -0.42% | 279.80 | 283.60 | 277.60 | 3,644,441 |
| Apr 15 2024 | 284.00 | 1.20 | 0.42% | 283.60 | 285.80 | 281.60 | 6,218,685 |
| Apr 12 2024 | 282.80 | -2.00 | -0.70% | 287.60 | 287.60 | 282.00 | 2,268,022 |
| Apr 11 2024 | 284.80 | -1.00 | -0.35% | 285.60 | 286.60 | 282.80 | 7,581,747 |
| Apr 10 2024 | 285.80 | -4.00 | -1.38% | 292.00 | 292.00 | 283.20 | 5,161,514 |
| Apr 09 2024 | 289.80 | 2.40 | 0.84% | 287.00 | 290.80 | 285.80 | 14,379,634 |
| Apr 08 2024 | 287.40 | 1.40 | 0.49% | 285.80 | 290.20 | 284.40 | 2,647,095 |
| Apr 05 2024 | 286.00 | -3.20 | -1.11% | 286.80 | 287.60 | 284.60 | 4,724,013 |
| Apr 04 2024 | 289.20 | -4.20 | -1.43% | 293.80 | 295.20 | 286.60 | 5,520,393 |
| Apr 03 2024 | 293.40 | 0.00 | 0.00% | 293.20 | 294.20 | 289.00 | 4,295,554 |
| Apr 02 2024 | 293.40 | 7.00 | 2.44% | 291.00 | 293.40 | 288.00 | 8,299,211 |
| Mar 28 2024 | 286.40 | -2.80 | -0.97% | 290.20 | 290.20 | 285.60 | 6,236,916 |
| Mar 27 2024 | 289.20 | -0.40 | -0.14% | 290.40 | 293.60 | 288.60 | 5,331,730 |
| Mar 26 2024 | 289.60 | 2.40 | 0.84% | 286.00 | 290.40 | 284.20 | 3,936,601 |
| Mar 25 2024 | 287.20 | -2.00 | -0.69% | 289.00 | 290.00 | 286.60 | 4,585,586 |
| Mar 22 2024 | 289.20 | 0.40 | 0.14% | 289.40 | 290.60 | 284.20 | 5,498,073 |
| Mar 21 2024 | 288.80 | 6.00 | 2.12% | 287.80 | 289.60 | 283.60 | 9,206,153 |
| Mar 20 2024 | 282.80 | -3.00 | -1.05% | 284.40 | 286.60 | 281.20 | 6,046,643 |
| Mar 19 2024 | 285.80 | -2.20 | -0.76% | 285.40 | 288.80 | 284.40 | 15,186,970 |
| Mar 18 2024 | 288.00 | -0.40 | -0.14% | 288.40 | 289.40 | 286.40 | 6,120,586 |
| Mar 15 2024 | 288.40 | 0.80 | 0.28% | 286.40 | 289.00 | 280.80 | 16,639,757 |
| Mar 14 2024 | 287.60 | 4.60 | 1.63% | 284.00 | 290.00 | 281.60 | 12,256,002 |
| Mar 13 2024 | 283.00 | 3.40 | 1.22% | 280.80 | 283.80 | 278.80 | 6,672,364 |
| Mar 12 2024 | 279.60 | -1.20 | -0.43% | 282.60 | 282.60 | 279.00 | 6,999,834 |
| Mar 11 2024 | 280.80 | -5.20 | -1.82% | 284.40 | 286.40 | 278.80 | 14,517,711 |
| Mar 08 2024 | 286.00 | 10.40 | 3.77% | 275.20 | 287.80 | 275.00 | 13,401,362 |
| Mar 07 2024 | 275.60 | 7.80 | 2.91% | 269.80 | 276.60 | 269.80 | 14,886,262 |
| Mar 06 2024 | 267.80 | 15.40 | 6.10% | 254.80 | 272.60 | 254.00 | 23,715,195 |
| Mar 05 2024 | 252.40 | 1.80 | 0.72% | 244.40 | 254.40 | 244.40 | 5,879,620 |
| Mar 04 2024 | 250.60 | 0.20 | 0.08% | 249.60 | 251.00 | 248.80 | 6,881,296 |
| Mar 01 2024 | 250.40 | 4.20 | 1.71% | 247.80 | 250.40 | 245.80 | 10,017,460 |
| Feb 29 2024 | 246.20 | -0.40 | -0.16% | 247.40 | 249.00 | 245.80 | 6,807,283 |
| Feb 28 2024 | 246.60 | -2.20 | -0.88% | 249.40 | 250.00 | 244.00 | 6,334,368 |
| Feb 27 2024 | 248.80 | -2.20 | -0.88% | 251.80 | 251.80 | 247.00 | 2,609,591 |
| Feb 26 2024 | 251.00 | 2.60 | 1.05% | 249.20 | 252.20 | 247.80 | 7,123,843 |
| Feb 23 2024 | 248.40 | 1.00 | 0.40% | 247.00 | 250.00 | 247.00 | 6,114,521 |
| Feb 22 2024 | 247.40 | 2.20 | 0.90% | 243.80 | 248.80 | 243.80 | 3,178,912 |
| Feb 21 2024 | 245.20 | 3.00 | 1.24% | 242.80 | 247.40 | 241.60 | 4,406,594 |
| Feb 20 2024 | 242.20 | -2.80 | -1.14% | 247.00 | 247.00 | 242.00 | 3,534,283 |
| Feb 19 2024 | 245.00 | 1.00 | 0.41% | 245.40 | 245.40 | 242.20 | 2,418,834 |
| Feb 16 2024 | 244.00 | 2.60 | 1.08% | 241.00 | 244.00 | 241.00 | 4,135,857 |
| Feb 15 2024 | 241.40 | 1.60 | 0.67% | 242.40 | 242.40 | 239.20 | 3,197,865 |
| Feb 14 2024 | 239.80 | 5.20 | 2.22% | 237.00 | 240.00 | 235.80 | 4,774,686 |
| Feb 13 2024 | 234.60 | -3.80 | -1.59% | 234.40 | 238.00 | 232.40 | 2,410,837 |
| Feb 12 2024 | 238.40 | -0.60 | -0.25% | 240.00 | 240.40 | 238.20 | 9,675,141 |
| Feb 09 2024 | 239.00 | 4.40 | 1.88% | 234.80 | 240.80 | 234.80 | 12,389,324 |
| Feb 08 2024 | 234.60 | -4.20 | -1.76% | 237.00 | 239.60 | 234.20 | 5,136,200 |
| Feb 07 2024 | 238.80 | 0.60 | 0.25% | 238.20 | 239.20 | 235.80 | 3,273,646 |
| Feb 06 2024 | 238.20 | 1.60 | 0.68% | 236.40 | 239.00 | 235.60 | 5,651,752 |
| Feb 05 2024 | 236.60 | 0.80 | 0.34% | 240.80 | 240.80 | 235.60 | 7,857,483 |
| Feb 02 2024 | 235.80 | -2.80 | -1.17% | 238.20 | 241.00 | 235.40 | 6,389,351 |
| Feb 01 2024 | 238.60 | -2.40 | -1.00% | 240.20 | 243.20 | 238.60 | 2,914,366 |
| Jan 31 2024 | 241.00 | -0.80 | -0.33% | 241.60 | 242.00 | 239.60 | 4,094,564 |
| Jan 30 2024 | 241.80 | 1.80 | 0.75% | 241.60 | 245.00 | 241.00 | 7,749,660 |
| Jan 29 2024 | 240.00 | -0.40 | -0.17% | 240.20 | 240.60 | 236.60 | 4,337,445 |
| Jan 26 2024 | 240.40 | 1.00 | 0.42% | 238.20 | 242.80 | 237.80 | 6,556,918 |
| Jan 25 2024 | 239.40 | -0.20 | -0.08% | 239.00 | 240.40 | 238.00 | 6,576,099 |
| Jan 24 2024 | 239.60 | -4.40 | -1.80% | 244.40 | 245.60 | 239.60 | 4,303,391 |
| Jan 23 2024 | 244.00 | -3.60 | -1.45% | 248.60 | 248.60 | 243.40 | 7,421,888 |
| Jan 22 2024 | 247.60 | 2.60 | 1.06% | 247.80 | 250.60 | 247.00 | 11,445,975 |
