CTRA(CTRA)
CTRA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $31.70 | $32.37 | $31.60 | $31.98 | 3.77M |
| 4/15/2026 | $31.50 | $31.98 | $31.31 | $31.60 | 5.00M |
| 4/14/2026 | $32.61 | $32.67 | $31.42 | $31.67 | 7.49M |
| 4/13/2026 | $33.78 | $33.99 | $32.73 | $33.01 | 8.54M |
| 4/10/2026 | $33.09 | $33.58 | $32.84 | $33.41 | 5.38M |
| 4/9/2026 | $33.65 | $34.32 | $33.29 | $33.48 | 5.83M |
| 4/8/2026 | $32.41 | $33.60 | $31.50 | $33.46 | 9.12M |
| 4/7/2026 | $34.93 | $35.49 | $34.68 | $34.91 | 6.03M |
| 4/6/2026 | $34.49 | $34.84 | $34.37 | $34.67 | 5.63M |
| 4/2/2026 | $35.08 | $35.39 | $33.98 | $34.56 | 6.59M |
| 4/1/2026 | $34.27 | $34.80 | $33.29 | $33.92 | 8.87M |
| 3/31/2026 | $36.18 | $36.51 | $34.22 | $35.14 | 10.98M |
| 3/30/2026 | $36.52 | $36.88 | $35.85 | $35.91 | 8.75M |
| 3/27/2026 | $35.98 | $36.60 | $35.83 | $36.31 | 8.22M |
| 3/26/2026 | $35.30 | $36.17 | $35.23 | $35.79 | 7.70M |
| 3/25/2026 | $34.79 | $35.30 | $34.67 | $35.18 | 5.91M |
| 3/24/2026 | $34.10 | $35.32 | $34.09 | $35.02 | 13.24M |
| 3/23/2026 | $33.01 | $34.16 | $32.79 | $33.80 | 9.48M |
| 3/20/2026 | $33.82 | $34.59 | $33.71 | $33.97 | 30.56M |
| 3/19/2026 | $33.97 | $34.67 | $33.56 | $33.90 | 16.34M |
| 3/18/2026 | $33.20 | $33.49 | $32.79 | $33.47 | 12.92M |
| 3/17/2026 | $32.68 | $33.05 | $32.50 | $32.99 | 12.27M |
| 3/16/2026 | $32.06 | $32.71 | $31.75 | $32.37 | 12.84M |
| 3/13/2026 | $31.98 | $32.27 | $31.64 | $32.15 | 10.74M |
| 3/12/2026 | $31.55 | $32.21 | $31.48 | $31.98 | 18.79M |
| 3/11/2026 | $30.40 | $31.50 | $30.35 | $31.35 | 11.87M |
| 3/10/2026 | $30.84 | $31.30 | $30.27 | $30.41 | 16.12M |
| 3/9/2026 | $31.33 | $32.00 | $30.79 | $31.18 | 23.25M |
| 3/6/2026 | $31.50 | $31.83 | $30.87 | $31.03 | 8.51M |
| 3/5/2026 | $30.94 | $31.47 | $30.81 | $31.15 | 7.33M |
| 3/4/2026 | $30.41 | $30.80 | $29.93 | $30.55 | 6.19M |
| 3/3/2026 | $31.88 | $32.00 | $30.73 | $30.90 | 8.01M |
| 3/2/2026 | $31.96 | $31.96 | $30.85 | $31.51 | 9.97M |
| 2/27/2026 | $30.70 | $30.78 | $30.02 | $30.59 | 8.35M |
| 2/26/2026 | $29.55 | $30.48 | $29.32 | $30.01 | 7.10M |
| 2/25/2026 | $30.79 | $30.79 | $29.85 | $29.90 | 5.23M |
| 2/24/2026 | $30.87 | $30.87 | $30.21 | $30.50 | 6.23M |
| 2/23/2026 | $31.51 | $31.70 | $30.62 | $30.75 | 4.69M |
| 2/20/2026 | $31.75 | $31.80 | $30.93 | $31.28 | 7.97M |
| 2/19/2026 | $31.95 | $32.67 | $31.31 | $31.71 | 15.06M |
| 2/18/2026 | $31.50 | $31.87 | $31.11 | $31.47 | 9.02M |
| 2/17/2026 | $31.42 | $31.81 | $30.60 | $31.07 | 6.77M |
| 2/13/2026 | $30.66 | $31.57 | $30.62 | $31.37 | 6.03M |
| 2/12/2026 | $31.56 | $31.65 | $30.34 | $30.78 | 8.15M |
| 2/11/2026 | $30.91 | $31.66 | $30.76 | $31.65 | 8.18M |
| 2/10/2026 | $30.54 | $30.58 | $30.20 | $30.56 | 4.19M |
| 2/9/2026 | $30.44 | $30.85 | $30.36 | $30.51 | 8.84M |
| 2/6/2026 | $30.36 | $30.94 | $30.23 | $30.66 | 8.54M |
| 2/5/2026 | $30.41 | $30.63 | $29.73 | $30.31 | 10.49M |
| 2/4/2026 | $29.45 | $30.64 | $29.34 | $30.49 | 40.58M |
| 2/3/2026 | $27.52 | $29.13 | $27.43 | $28.94 | 27.04M |
| 2/2/2026 | $27.85 | $28.55 | $27.52 | $27.81 | 27.77M |
| 1/30/2026 | $28.06 | $28.86 | $28.06 | $28.85 | 13.85M |
| 1/29/2026 | $28.49 | $29.06 | $28.04 | $28.06 | 16.76M |
| 1/28/2026 | $27.63 | $27.99 | $27.40 | $27.79 | 5.23M |
| 1/27/2026 | $27.45 | $27.59 | $27.00 | $27.52 | 7.06M |
| 1/26/2026 | $27.90 | $27.90 | $27.10 | $27.39 | 6.74M |
| 1/23/2026 | $27.75 | $27.80 | $27.20 | $27.42 | 6.45M |
| 1/22/2026 | $26.76 | $27.41 | $26.58 | $27.28 | 8.31M |
| 1/21/2026 | $26.75 | $27.20 | $26.62 | $26.75 | 7.24M |
| 1/20/2026 | $26.43 | $26.74 | $26.00 | $26.22 | 11.91M |