CTM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,023.00 | 1,079.00 | 1,010.00 | 1,079.00 | 1,079.00 | 1,367 |
| 2025-01-28 | 1,035.00 | 1,035.00 | 1,021.00 | 1,023.00 | 1,023.00 | 333 |
| 2025-01-27 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 525 |
| 2025-01-24 | 1,042.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 455 |
| 2025-01-23 | 1,041.00 | 1,079.00 | 1,041.00 | 1,042.00 | 1,042.00 | 285 |
| 2025-01-22 | 1,079.00 | 1,080.00 | 1,041.00 | 1,041.00 | 1,041.00 | 272 |
| 2025-01-21 | 1,128.00 | 1,128.00 | 1,077.00 | 1,079.00 | 1,079.00 | 632 |
| 2025-01-20 | 1,151.00 | 1,151.00 | 1,086.00 | 1,128.00 | 1,128.00 | 845 |
| 2025-01-17 | 1,156.00 | 1,156.00 | 1,123.00 | 1,151.00 | 1,151.00 | 311 |
| 2025-01-16 | 1,165.00 | 1,165.00 | 1,110.00 | 1,156.00 | 1,156.00 | 1,139 |
| 2025-01-15 | 1,172.00 | 1,172.00 | 1,156.00 | 1,165.00 | 1,165.00 | 279 |
| 2025-01-13 | 1,180.00 | 1,209.00 | 1,165.00 | 1,172.00 | 1,172.00 | 313 |
| 2025-01-10 | 1,160.00 | 1,220.00 | 1,160.00 | 1,180.00 | 1,180.00 | 492 |
| 2025-01-09 | 1,239.00 | 1,239.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,513 |
| 2025-01-08 | 1,187.00 | 1,250.00 | 1,160.00 | 1,239.00 | 1,239.00 | 2,244 |
| 2025-01-07 | 1,194.00 | 1,194.00 | 1,150.00 | 1,187.00 | 1,187.00 | 2,125 |
| 2025-01-06 | 1,086.00 | 1,194.00 | 1,022.00 | 1,194.00 | 1,194.00 | 4,782 |
| 2025-01-03 | 1,206.00 | 1,325.00 | 1,086.00 | 1,086.00 | 1,086.00 | 5,117 |
| 2025-01-02 | 1,097.00 | 1,206.00 | 1,097.00 | 1,206.00 | 1,206.00 | 1,707 |
| 2024-12-31 | 998.00 | 1,097.00 | 998.00 | 1,097.00 | 1,097.00 | 3,026 |
| 2024-12-30 | 907.30 | 998.00 | 907.30 | 998.00 | 998.00 | 2,000 |
| 2024-12-27 | 824.90 | 907.30 | 824.90 | 907.30 | 907.30 | 2,068 |
| 2024-12-26 | 750.00 | 824.90 | 750.00 | 824.90 | 824.90 | 1,590 |
| 2024-12-25 | 750.00 | 750.00 | 720.00 | 750.00 | 750.00 | 164 |
| 2024-12-24 | 700.00 | 769.90 | 700.00 | 750.00 | 750.00 | 2,256 |
| 2024-12-23 | 712.50 | 713.00 | 695.00 | 700.00 | 700.00 | 129 |
| 2024-12-20 | 711.90 | 713.90 | 693.00 | 712.50 | 712.50 | 451 |
| 2024-12-19 | 690.00 | 713.00 | 689.00 | 711.90 | 711.90 | 1,313 |
| 2024-12-18 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 5 |
| 2024-12-17 | 689.00 | 689.00 | 680.00 | 680.00 | 680.00 | 11 |
| 2024-12-16 | 690.00 | 690.00 | 688.90 | 689.00 | 689.00 | 5 |
| 2024-12-13 | 690.00 | 690.00 | 673.00 | 690.00 | 690.00 | 57 |
| 2024-12-12 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-12-11 | 635.00 | 690.00 | 635.00 | 690.00 | 690.00 | 45 |
| 2024-12-10 | 675.00 | 694.00 | 635.00 | 635.00 | 635.00 | 132 |
| 2024-12-09 | 689.00 | 691.00 | 675.00 | 675.00 | 675.00 | 63 |
| 2024-12-06 | 686.00 | 689.00 | 680.00 | 689.00 | 689.00 | 18 |
| 2024-12-05 | 698.00 | 698.00 | 686.00 | 686.00 | 686.00 | 90 |
| 2024-12-04 | 698.80 | 698.80 | 698.00 | 698.00 | 698.00 | 53 |
| 2024-12-03 | 713.90 | 713.90 | 660.10 | 698.80 | 698.80 | 366 |
| 2024-12-02 | 651.90 | 717.00 | 625.70 | 713.90 | 713.90 | 1,175 |
| 2024-11-29 | 623.20 | 651.90 | 623.20 | 651.90 | 651.90 | 10 |
| 2024-11-28 | 653.90 | 653.90 | 621.00 | 623.20 | 623.20 | 50 |
| 2024-11-27 | 653.90 | 653.90 | 653.90 | 653.90 | 653.90 | 0 |
| 2024-11-26 | 663.90 | 663.90 | 621.00 | 653.90 | 653.90 | 69 |
| 2024-11-25 | 622.20 | 663.90 | 622.20 | 663.90 | 663.90 | 50 |
| 2024-11-22 | 635.10 | 635.10 | 622.00 | 622.20 | 622.20 | 200 |
| 2024-11-21 | 647.80 | 647.80 | 630.50 | 635.10 | 635.10 | 24 |
| 2024-11-20 | 630.10 | 647.80 | 630.10 | 647.80 | 647.80 | 1 |
| 2024-11-19 | 630.20 | 647.90 | 630.10 | 630.10 | 630.10 | 3 |
| 2024-11-15 | 630.00 | 648.00 | 630.00 | 630.20 | 630.20 | 69 |
| 2024-11-14 | 630.00 | 630.00 | 626.00 | 630.00 | 630.00 | 43 |
| 2024-11-13 | 639.00 | 649.00 | 630.00 | 630.00 | 630.00 | 262 |
| 2024-11-12 | 640.00 | 649.90 | 632.10 | 639.00 | 639.00 | 233 |
| 2024-11-11 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 26 |
| 2024-11-08 | 649.90 | 650.00 | 631.10 | 650.00 | 650.00 | 200 |
| 2024-11-07 | 630.00 | 649.90 | 630.00 | 649.90 | 649.90 | 23 |
| 2024-11-05 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-11-04 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-11-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
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.