CTM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 680.00 | 680.00 | 665.50 | 665.50 | 665.50 | 8 |
| 2022-03-10 | 680.00 | 680.00 | 666.00 | 680.00 | 680.00 | 11 |
| 2022-03-09 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 100 |
| 2022-03-08 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | 5,275 |
| 2022-03-07 | 680.00 | 690.00 | 675.00 | 675.00 | 675.00 | 61 |
| 2022-03-04 | 693.00 | 693.00 | 680.00 | 680.00 | 680.00 | 6 |
| 2022-03-03 | 681.00 | 693.00 | 681.00 | 693.00 | 693.00 | 1 |
| 2022-03-02 | 693.00 | 693.00 | 681.00 | 681.00 | 681.00 | 1 |
| 2022-03-01 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0 |
| 2022-02-28 | 690.00 | 697.00 | 690.00 | 693.00 | 693.00 | 116 |
| 2022-02-25 | 692.00 | 692.00 | 651.10 | 690.00 | 690.00 | 30 |
| 2022-02-24 | 692.30 | 693.00 | 692.00 | 692.00 | 692.00 | 28 |
| 2022-02-23 | 692.30 | 692.30 | 692.30 | 692.30 | 692.30 | 0 |
| 2022-02-22 | 692.30 | 692.30 | 692.30 | 692.30 | 692.30 | 0 |
| 2022-02-21 | 691.30 | 694.00 | 691.30 | 692.30 | 692.30 | 6 |
| 2022-02-18 | 709.70 | 709.70 | 691.00 | 691.30 | 691.30 | 20 |
| 2022-02-17 | 711.00 | 711.00 | 709.70 | 709.70 | 709.70 | 10 |
| 2022-02-16 | 710.10 | 711.00 | 710.00 | 711.00 | 711.00 | 13 |
| 2022-02-15 | 710.00 | 710.10 | 710.00 | 710.10 | 710.10 | 10 |
| 2022-02-14 | 709.60 | 710.00 | 709.60 | 710.00 | 710.00 | 10 |
| 2022-02-11 | 719.60 | 719.60 | 709.60 | 709.60 | 709.60 | 10 |
| 2022-02-10 | 719.60 | 719.60 | 719.60 | 719.60 | 719.60 | 0 |
| 2022-02-09 | 719.50 | 720.00 | 719.50 | 719.60 | 719.60 | 51 |
| 2022-02-08 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | 51 |
| 2022-02-07 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | 3 |
| 2022-02-04 | 707.50 | 719.50 | 707.50 | 719.50 | 719.50 | 12 |
| 2022-02-03 | 719.90 | 719.90 | 707.50 | 707.50 | 707.50 | 4 |
| 2022-02-02 | 720.00 | 720.00 | 719.90 | 719.90 | 719.90 | 10 |
| 2022-02-01 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-01-31 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 7 |
| 2022-01-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 6 |
| 2022-01-27 | 717.50 | 720.00 | 717.50 | 720.00 | 720.00 | 6 |
| 2022-01-26 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | 0 |
| 2022-01-25 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | 0 |
| 2022-01-24 | 717.90 | 717.90 | 717.50 | 717.50 | 717.50 | 1 |
| 2022-01-21 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | 0 |
| 2022-01-20 | 719.90 | 719.90 | 717.90 | 717.90 | 717.90 | 1 |
| 2022-01-19 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | 0 |
| 2022-01-18 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | 0 |
| 2022-01-17 | 701.00 | 719.90 | 701.00 | 719.90 | 719.90 | 38 |
| 2022-01-14 | 726.80 | 726.80 | 701.00 | 701.00 | 701.00 | 124 |
| 2022-01-13 | 738.00 | 738.00 | 700.00 | 726.80 | 726.80 | 320 |
| 2022-01-12 | 739.90 | 739.90 | 735.00 | 738.00 | 738.00 | 29 |
| 2022-01-10 | 703.00 | 740.00 | 703.00 | 739.90 | 739.90 | 300 |
| 2022-01-07 | 705.00 | 705.00 | 703.00 | 703.00 | 703.00 | 27 |
| 2022-01-06 | 703.00 | 705.00 | 703.00 | 705.00 | 705.00 | 500 |
| 2022-01-05 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0 |
| 2022-01-04 | 739.90 | 739.90 | 703.00 | 703.00 | 703.00 | 9 |
| 2022-01-03 | 739.90 | 739.90 | 739.90 | 739.90 | 739.90 | 0 |
| 2021-12-31 | 739.90 | 739.90 | 739.90 | 739.90 | 739.90 | 0 |
| 2021-12-30 | 730.00 | 740.00 | 730.00 | 739.90 | 739.90 | 114 |
| 2021-12-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1 |
| 2021-12-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2021-12-27 | 726.00 | 730.00 | 726.00 | 730.00 | 730.00 | 73 |
| 2021-12-24 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | 10 |
| 2021-12-23 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 128 |
| 2021-12-22 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2021-12-21 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 502 |
| 2021-12-20 | 703.50 | 720.00 | 703.50 | 720.00 | 720.00 | 72 |
| 2021-12-17 | 739.00 | 739.00 | 703.50 | 703.50 | 703.50 | 8 |
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.