CTM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 630.00 | 646.80 | 610.10 | 610.10 | 610.10 | 125 |
| 2024-05-06 | 641.00 | 641.50 | 630.00 | 630.00 | 630.00 | 244 |
| 2024-05-03 | 648.00 | 648.00 | 641.00 | 641.00 | 641.00 | 93 |
| 2024-05-02 | 642.00 | 648.00 | 642.00 | 648.00 | 648.00 | 6 |
| 2024-04-30 | 640.00 | 649.00 | 640.00 | 642.00 | 642.00 | 100 |
| 2024-04-29 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | 51 |
| 2024-04-26 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2024-04-25 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2024-04-24 | 660.00 | 660.00 | 642.00 | 642.00 | 642.00 | 112 |
| 2024-04-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-04-22 | 635.00 | 660.00 | 633.00 | 660.00 | 660.00 | 547 |
| 2024-04-19 | 642.50 | 647.80 | 635.00 | 635.00 | 635.00 | 301 |
| 2024-04-18 | 630.00 | 642.50 | 630.00 | 642.50 | 642.50 | 5 |
| 2024-04-17 | 642.00 | 643.90 | 630.00 | 630.00 | 630.00 | 83 |
| 2024-04-16 | 623.00 | 644.00 | 621.20 | 642.00 | 642.00 | 372 |
| 2024-04-15 | 640.00 | 640.00 | 623.00 | 623.00 | 623.00 | 375 |
| 2024-04-09 | 623.00 | 649.00 | 622.00 | 640.00 | 640.00 | 323 |
| 2024-04-08 | 600.00 | 623.00 | 600.00 | 623.00 | 623.00 | 128 |
| 2024-04-05 | 589.00 | 630.00 | 589.00 | 600.00 | 600.00 | 380 |
| 2024-04-04 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 3 |
| 2024-04-03 | 572.00 | 589.00 | 572.00 | 589.00 | 589.00 | 21 |
| 2024-04-02 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2024-04-01 | 571.00 | 572.00 | 571.00 | 572.00 | 572.00 | 111 |
| 2024-03-29 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | 64 |
| 2024-03-28 | 589.00 | 589.00 | 580.00 | 580.00 | 580.00 | 51 |
| 2024-03-27 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 12 |
| 2024-03-26 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 0 |
| 2024-03-25 | 590.00 | 590.00 | 570.00 | 589.00 | 589.00 | 148 |
| 2024-03-22 | 598.00 | 598.00 | 588.80 | 590.00 | 590.00 | 2 |
| 2024-03-21 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2024-03-20 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 5 |
| 2024-03-19 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 651 |
| 2024-03-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-15 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 44 |
| 2024-03-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-13 | 600.00 | 600.00 | 590.10 | 600.00 | 600.00 | 18 |
| 2024-03-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-08 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 227 |
| 2024-03-07 | 590.10 | 591.00 | 590.00 | 590.00 | 590.00 | 133 |
| 2024-03-06 | 595.00 | 595.00 | 590.10 | 590.10 | 590.10 | 24 |
| 2024-03-05 | 614.00 | 614.00 | 595.00 | 595.00 | 595.00 | 16 |
| 2024-03-04 | 589.90 | 614.00 | 589.90 | 614.00 | 614.00 | 150 |
| 2024-03-01 | 589.90 | 589.90 | 589.90 | 589.90 | 589.90 | 0 |
| 2024-02-29 | 590.00 | 590.00 | 581.10 | 589.90 | 589.90 | 79 |
| 2024-02-28 | 592.90 | 592.90 | 590.00 | 590.00 | 590.00 | 5 |
| 2024-02-27 | 592.90 | 592.90 | 591.00 | 592.90 | 592.90 | 17 |
| 2024-02-26 | 578.30 | 592.90 | 578.30 | 592.90 | 592.90 | 25 |
| 2024-02-23 | 578.30 | 578.30 | 578.30 | 578.30 | 578.30 | 0 |
| 2024-02-22 | 578.70 | 578.70 | 578.20 | 578.30 | 578.30 | 12 |
| 2024-02-21 | 578.60 | 578.70 | 578.60 | 578.70 | 578.70 | 2 |
| 2024-02-20 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | 1 |
| 2024-02-19 | 581.00 | 581.00 | 578.10 | 578.60 | 578.60 | 15 |
| 2024-02-16 | 580.00 | 581.00 | 580.00 | 581.00 | 581.00 | 10 |
| 2024-02-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 27 |
| 2024-02-14 | 593.00 | 593.90 | 580.00 | 580.00 | 580.00 | 20 |
| 2024-02-13 | 594.80 | 594.80 | 593.00 | 593.00 | 593.00 | 1 |
| 2024-02-12 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | 0 |
| 2024-02-09 | 590.00 | 594.80 | 585.00 | 594.80 | 594.80 | 11 |
| 2024-02-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.