CTO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 159.00 | 0.00 | 0.00% | 159.50 | 162.00 | 158.50 | 219,938 |
Jun 06 2024 | 159.00 | 0.00 | 0.00% | 159.50 | 159.50 | 159.00 | 18,299 |
Jun 05 2024 | 159.00 | 0.00 | 0.00% | 158.00 | 159.50 | 158.00 | 142,098 |
Jun 04 2024 | 159.00 | 0.00 | 0.00% | 158.00 | 159.50 | 158.00 | 1,751,800 |
Jun 03 2024 | 159.00 | 1.00 | 0.63% | 159.00 | 161.50 | 159.00 | 200,647 |
May 31 2024 | 158.00 | -0.75 | -0.47% | 158.00 | 159.50 | 158.00 | 257,668 |
May 30 2024 | 158.75 | -1.00 | -0.63% | 160.00 | 160.00 | 158.75 | 86,232 |
May 29 2024 | 159.75 | 1.25 | 0.79% | 158.50 | 161.50 | 158.00 | 41,970 |
May 28 2024 | 158.50 | 0.00 | 0.00% | 158.00 | 162.00 | 158.00 | 39,288 |
May 24 2024 | 158.50 | 0.50 | 0.32% | 158.00 | 159.00 | 158.00 | 102,099 |
May 23 2024 | 158.00 | -0.50 | -0.32% | 162.00 | 162.00 | 158.00 | 103,648 |
May 22 2024 | 158.50 | -1.00 | -0.63% | 162.00 | 162.00 | 158.50 | 75,294 |
May 21 2024 | 159.50 | 0.50 | 0.31% | 159.00 | 160.00 | 159.00 | 122,006 |
May 20 2024 | 159.00 | 1.00 | 0.63% | 158.00 | 160.00 | 158.00 | 122,583 |
May 17 2024 | 158.00 | -1.00 | -0.63% | 158.00 | 160.00 | 158.00 | 152,848 |
May 16 2024 | 159.00 | -4.00 | -2.45% | 160.50 | 162.00 | 158.00 | 319,004 |
May 15 2024 | 163.00 | 0.50 | 0.31% | 163.00 | 163.00 | 163.00 | 11,668 |
May 14 2024 | 162.50 | -0.75 | -0.46% | 164.00 | 164.00 | 162.50 | 37,658 |
May 13 2024 | 163.25 | 0.25 | 0.15% | 164.00 | 165.50 | 163.25 | 111,058 |
May 10 2024 | 163.00 | 0.50 | 0.31% | 163.00 | 167.50 | 162.50 | 128,632 |
May 09 2024 | 162.50 | 0.50 | 0.31% | 162.00 | 163.00 | 162.00 | 158,393 |
May 08 2024 | 162.00 | 0.00 | 0.00% | 162.00 | 162.50 | 162.00 | 259,475 |
May 07 2024 | 162.00 | -0.50 | -0.31% | 162.00 | 163.00 | 162.00 | 684,209 |
May 03 2024 | 162.50 | 0.00 | 0.00% | 163.00 | 164.50 | 162.00 | 292,199 |
May 02 2024 | 162.50 | 1.00 | 0.62% | 162.00 | 163.00 | 162.00 | 312,548 |
May 01 2024 | 161.50 | 0.50 | 0.31% | 160.50 | 162.00 | 160.50 | 102,379 |
Apr 30 2024 | 161.00 | 0.50 | 0.31% | 161.00 | 161.50 | 160.50 | 41,177 |
Apr 29 2024 | 160.50 | -0.75 | -0.47% | 160.50 | 161.50 | 160.50 | 443,672 |
Apr 26 2024 | 161.25 | -0.25 | -0.15% | 161.50 | 161.50 | 161.25 | 34,869 |
Apr 25 2024 | 161.50 | 0.25 | 0.16% | 161.00 | 162.00 | 161.00 | 63,505 |
Apr 24 2024 | 161.25 | 1.25 | 0.78% | 161.00 | 162.00 | 161.00 | 100,174 |
Apr 23 2024 | 160.00 | 0.00 | 0.00% | 162.00 | 162.00 | 160.00 | 56,544 |
Apr 22 2024 | 160.00 | -0.50 | -0.31% | 160.50 | 161.00 | 160.00 | 73,013 |
Apr 19 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 162.00 | 160.50 | 166,180 |
Apr 18 2024 | 160.50 | 0.50 | 0.31% | 160.50 | 160.50 | 160.50 | 583,888 |
Apr 17 2024 | 160.00 | -0.50 | -0.31% | 160.50 | 160.50 | 160.00 | 570,984 |
Apr 16 2024 | 160.50 | 35.50 | 28.40% | 161.00 | 161.50 | 160.00 | 5,383,269 |
Apr 15 2024 | 125.00 | -0.50 | -0.40% | 126.00 | 126.00 | 124.00 | 270,330 |
Apr 12 2024 | 125.50 | 2.25 | 1.83% | 125.50 | 125.50 | 124.00 | 240,085 |
Apr 11 2024 | 123.25 | -1.50 | -1.20% | 125.00 | 125.00 | 122.50 | 40,114 |
Apr 10 2024 | 124.75 | 2.75 | 2.25% | 125.00 | 125.00 | 122.00 | 60,877 |
Apr 09 2024 | 122.00 | -1.00 | -0.81% | 123.00 | 123.00 | 122.00 | 67,924 |
Apr 08 2024 | 123.00 | 1.00 | 0.82% | 124.00 | 125.00 | 123.00 | 44,693 |
Apr 05 2024 | 122.00 | -1.50 | -1.21% | 122.50 | 122.50 | 122.00 | 45,579 |
Apr 04 2024 | 123.50 | 0.50 | 0.41% | 124.00 | 124.00 | 123.50 | 42,503 |
Apr 03 2024 | 123.00 | 0.00 | 0.00% | 124.50 | 125.00 | 123.00 | 133,151 |
Apr 02 2024 | 123.00 | -0.50 | -0.40% | 126.00 | 126.00 | 123.00 | 23,180 |
Mar 28 2024 | 123.50 | -0.75 | -0.60% | 123.00 | 123.50 | 123.00 | 47,964 |
Mar 27 2024 | 124.25 | 0.75 | 0.61% | 125.00 | 126.00 | 124.25 | 43,071 |
Mar 26 2024 | 123.50 | -3.00 | -2.37% | 121.50 | 125.50 | 121.00 | 69,911 |
Mar 25 2024 | 126.50 | 3.25 | 2.64% | 124.50 | 126.50 | 124.50 | 51,673 |
Mar 22 2024 | 123.25 | 0.25 | 0.20% | 127.00 | 127.00 | 123.00 | 73,394 |
Mar 21 2024 | 123.00 | 1.00 | 0.82% | 123.00 | 123.00 | 123.00 | 30,867 |
Mar 20 2024 | 122.00 | 0.25 | 0.21% | 125.00 | 125.00 | 122.00 | 39,327 |
Mar 19 2024 | 121.75 | -1.75 | -1.42% | 126.00 | 126.00 | 121.75 | 53,124 |
Mar 18 2024 | 123.50 | 1.00 | 0.82% | 125.00 | 125.00 | 123.50 | 72,492 |
Mar 15 2024 | 122.50 | -3.75 | -2.97% | 128.00 | 131.00 | 122.00 | 192,679 |
Mar 14 2024 | 126.25 | -0.75 | -0.59% | 126.25 | 126.25 | 126.25 | 7,350 |
Mar 13 2024 | 127.00 | 0.75 | 0.59% | 127.00 | 127.00 | 127.00 | 23,021 |
Mar 12 2024 | 126.25 | 1.50 | 1.20% | 123.50 | 126.50 | 123.50 | 23,302 |
Mar 11 2024 | 124.75 | -5.25 | -4.04% | 124.75 | 124.75 | 124.75 | 11,549 |