CTRI(CTRI)
CTRI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $29.30 | $30.00 | $29.00 | $29.51 | 1.16M |
| 5/19/2026 | $29.40 | $29.60 | $28.32 | $28.96 | 1.28M |
| 5/18/2026 | $31.38 | $31.96 | $29.78 | $29.95 | 1.10M |
| 5/15/2026 | $31.55 | $31.79 | $30.96 | $31.29 | 1.38M |
| 5/14/2026 | $32.36 | $32.89 | $32.01 | $32.46 | 1.12M |
| 5/13/2026 | $32.05 | $32.56 | $31.06 | $32.07 | 1.72M |
| 5/12/2026 | $32.83 | $33.08 | $31.50 | $31.68 | 2.09M |
| 5/11/2026 | $34.81 | $34.91 | $33.05 | $33.20 | 2.08M |
| 5/8/2026 | $34.38 | $34.88 | $33.64 | $34.53 | 2.45M |
| 5/7/2026 | $37.52 | $37.76 | $32.52 | $33.60 | 5.15M |
| 5/6/2026 | $42.87 | $42.99 | $40.65 | $41.80 | 3.52M |
| 5/5/2026 | $40.09 | $42.27 | $40.09 | $41.57 | 2.34M |
| 5/4/2026 | $39.19 | $39.94 | $38.53 | $39.29 | 1.76M |
| 5/1/2026 | $37.75 | $39.33 | $37.61 | $39.25 | 1.85M |
| 4/30/2026 | $35.81 | $37.67 | $35.70 | $37.60 | 1.48M |
| 4/29/2026 | $35.58 | $36.03 | $34.62 | $35.18 | 791,643 |
| 4/28/2026 | $35.20 | $35.72 | $34.88 | $35.46 | 1.20M |
| 4/27/2026 | $34.90 | $35.74 | $34.19 | $35.41 | 1.14M |
| 4/24/2026 | $34.61 | $34.98 | $33.97 | $34.74 | 926,430 |
| 4/23/2026 | $33.79 | $34.93 | $33.71 | $34.51 | 1.07M |
| 4/22/2026 | $33.36 | $33.69 | $32.92 | $33.45 | 692,721 |
| 4/21/2026 | $33.11 | $33.42 | $32.65 | $32.96 | 838,043 |
| 4/20/2026 | $33.57 | $33.73 | $33.07 | $33.10 | 684,869 |
| 4/17/2026 | $33.22 | $33.93 | $32.34 | $33.74 | 977,715 |
| 4/16/2026 | $32.90 | $33.31 | $32.49 | $32.61 | 1.32M |
| 4/15/2026 | $33.48 | $33.49 | $32.84 | $33.10 | 742,900 |
| 4/14/2026 | $33.95 | $34.10 | $33.33 | $33.70 | 736,605 |
| 4/13/2026 | $33.44 | $33.78 | $33.13 | $33.74 | 690,200 |
| 4/10/2026 | $33.50 | $33.73 | $33.21 | $33.69 | 630,100 |
| 4/9/2026 | $32.19 | $33.57 | $32.19 | $33.41 | 1.04M |
| 4/8/2026 | $32.00 | $32.96 | $31.94 | $32.08 | 1.03M |
| 4/7/2026 | $29.84 | $30.67 | $29.59 | $30.67 | 1.15M |
| 4/6/2026 | $29.84 | $30.16 | $28.83 | $30.05 | 1.10M |
| 4/2/2026 | $29.45 | $30.40 | $29.29 | $29.83 | 962,516 |
| 4/1/2026 | $29.40 | $30.73 | $29.40 | $30.37 | 1.28M |
| 3/31/2026 | $28.33 | $29.50 | $28.14 | $29.21 | 1.89M |
| 3/30/2026 | $29.48 | $29.51 | $27.62 | $27.80 | 1.28M |
| 3/27/2026 | $29.59 | $29.85 | $29.14 | $29.38 | 1.04M |
| 3/26/2026 | $30.03 | $30.14 | $29.19 | $29.67 | 905,900 |
| 3/25/2026 | $30.94 | $31.09 | $30.07 | $30.45 | 838,600 |
| 3/24/2026 | $29.63 | $30.34 | $29.43 | $30.13 | 1.07M |
| 3/23/2026 | $29.41 | $30.60 | $29.41 | $30.12 | 1.24M |
| 3/20/2026 | $30.58 | $30.58 | $28.69 | $29.12 | 3.24M |
| 3/19/2026 | $29.55 | $30.74 | $29.30 | $30.40 | 927,700 |
| 3/18/2026 | $30.05 | $30.99 | $29.84 | $30.50 | 1.36M |
| 3/17/2026 | $30.17 | $30.43 | $29.89 | $30.17 | 1.41M |
| 3/16/2026 | $29.76 | $30.59 | $29.12 | $29.78 | 1.06M |
| 3/13/2026 | $29.19 | $29.56 | $28.49 | $29.30 | 821,171 |
| 3/12/2026 | $29.54 | $29.62 | $28.51 | $28.81 | 927,373 |
| 3/11/2026 | $29.89 | $30.21 | $29.27 | $29.97 | 974,515 |
| 3/10/2026 | $30.35 | $30.61 | $29.53 | $30.12 | 1.33M |
| 3/9/2026 | $28.98 | $30.06 | $28.26 | $30.01 | 1.95M |
| 3/6/2026 | $28.73 | $29.75 | $28.28 | $29.34 | 1.45M |
| 3/5/2026 | $30.45 | $30.45 | $28.54 | $29.45 | 2.11M |
| 3/4/2026 | $30.10 | $30.63 | $29.67 | $30.41 | 2.18M |
| 3/3/2026 | $30.01 | $30.45 | $29.28 | $29.87 | 2.15M |
| 3/2/2026 | $30.45 | $31.28 | $30.42 | $30.94 | 2.04M |
| 2/27/2026 | $30.52 | $31.02 | $29.84 | $31.00 | 1.26M |
| 2/26/2026 | $30.67 | $31.51 | $29.15 | $31.43 | 2.79M |
| 2/25/2026 | $31.25 | $31.75 | $29.47 | $30.67 | 4.04M |
| 2/24/2026 | $31.12 | $31.59 | $30.20 | $30.96 | 4.65M |
| 2/23/2026 | $31.84 | $31.90 | $30.81 | $31.24 | 1.62M |
| 2/20/2026 | $31.89 | $32.38 | $31.58 | $31.85 | 1.35M |
| 2/19/2026 | $30.91 | $31.91 | $30.87 | $31.88 | 818,357 |