Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 63.07 | 0.02 | 0.03% | 63.06 | 63.16 | 63.02 | 1,200,814 |
| Dec 12 2024 | 63.05 | -0.19 | -0.30% | 63.08 | 63.23 | 63.029 | 1,743,903 |
| Dec 11 2024 | 63.24 | 1.00 | 1.61% | 62.50 | 63.25 | 62.225 | 7,816,166 |
| Dec 10 2024 | 62.24 | -0.13 | -0.21% | 62.50 | 62.50 | 62.21 | 2,129,004 |
| Dec 09 2024 | 62.37 | 0.54 | 0.87% | 61.85 | 62.37 | 61.85 | 3,178,888 |
| Dec 06 2024 | 61.83 | -0.29 | -0.47% | 61.90 | 62.16 | 61.72 | 2,714,572 |
| Dec 05 2024 | 62.12 | 0.28 | 0.45% | 62.19 | 62.20 | 61.88 | 3,077,174 |
| Dec 04 2024 | 61.84 | 0.14 | 0.23% | 61.75 | 61.97 | 61.515 | 2,029,176 |
| Dec 03 2024 | 61.70 | 0.27 | 0.44% | 61.43 | 62.08 | 61.18 | 4,220,956 |
| Dec 02 2024 | 61.43 | 0.32 | 0.52% | 60.94 | 61.48 | 60.72 | 2,090,867 |
| Nov 29 2024 | 61.11 | 0.11 | 0.18% | 61.00 | 61.21 | 60.91 | 771,192 |
| Nov 27 2024 | 61.00 | 0.25 | 0.41% | 60.95 | 61.045 | 60.70 | 1,498,729 |
| Nov 26 2024 | 60.75 | -0.54 | -0.88% | 61.28 | 61.29 | 60.75 | 1,963,830 |
| Nov 25 2024 | 61.29 | 0.31 | 0.51% | 60.98 | 61.30 | 60.935 | 2,556,080 |
| Nov 22 2024 | 60.98 | 1.32 | 2.21% | 59.90 | 61.50 | 59.82 | 4,906,310 |
| Nov 21 2024 | 59.66 | 0.66 | 1.12% | 59.09 | 59.84 | 58.915 | 1,190,016 |
| Nov 20 2024 | 59.00 | 0.12 | 0.20% | 58.72 | 59.045 | 58.675 | 1,644,606 |
| Nov 19 2024 | 58.88 | 0.10 | 0.17% | 58.51 | 58.98 | 58.39 | 1,097,719 |
| Nov 18 2024 | 58.78 | -0.32 | -0.54% | 59.10 | 59.13 | 58.58 | 1,724,343 |
| Nov 15 2024 | 59.10 | 0.19 | 0.32% | 58.99 | 59.35 | 58.73 | 1,488,223 |
| Nov 14 2024 | 58.91 | -0.24 | -0.41% | 59.15 | 59.385 | 58.91 | 1,122,589 |
| Nov 13 2024 | 59.15 | -0.10 | -0.17% | 59.25 | 59.515 | 59.08 | 1,418,145 |
| Nov 12 2024 | 59.25 | -0.21 | -0.35% | 59.53 | 59.755 | 59.145 | 1,364,120 |
| Nov 11 2024 | 59.46 | 0.05 | 0.08% | 59.60 | 59.96 | 59.35 | 1,019,154 |
| Nov 08 2024 | 59.41 | -0.51 | -0.85% | 59.81 | 59.98 | 59.34 | 2,565,304 |
| Nov 07 2024 | 59.92 | -0.03 | -0.05% | 60.01 | 60.21 | 59.85 | 2,188,453 |
| Nov 06 2024 | 59.95 | 1.47 | 2.51% | 59.60 | 60.055 | 59.48 | 3,958,547 |
| Nov 05 2024 | 58.48 | -0.21 | -0.36% | 58.50 | 58.92 | 58.295 | 1,713,766 |
| Nov 04 2024 | 58.69 | -0.04 | -0.07% | 58.92 | 59.21 | 58.52 | 1,995,605 |
| Nov 01 2024 | 58.73 | 0.13 | 0.22% | 58.51 | 58.83 | 58.50 | 1,704,242 |
| Oct 31 2024 | 58.60 | -0.37 | -0.63% | 58.95 | 58.95 | 58.57 | 1,174,162 |
| Oct 30 2024 | 58.97 | 0.31 | 0.53% | 58.62 | 59.25 | 58.52 | 1,686,222 |
| Oct 29 2024 | 58.66 | -0.15 | -0.26% | 58.88 | 58.90 | 58.62 | 1,925,578 |
| Oct 28 2024 | 58.81 | -0.28 | -0.47% | 59.47 | 59.47 | 58.74 | 1,392,536 |
| Oct 25 2024 | 59.09 | -0.41 | -0.69% | 59.50 | 59.50 | 59.00 | 2,466,826 |
| Oct 24 2024 | 59.50 | 0.10 | 0.17% | 59.50 | 59.73 | 59.25 | 2,907,920 |
| Oct 23 2024 | 59.40 | -0.52 | -0.87% | 59.50 | 59.64 | 59.35 | 2,428,323 |
| Oct 22 2024 | 59.92 | -0.26 | -0.43% | 60.14 | 60.32 | 59.56 | 2,568,486 |
| Oct 21 2024 | 60.18 | -0.11 | -0.18% | 60.34 | 60.40 | 60.14 | 772,507 |
| Oct 18 2024 | 60.29 | 0.20 | 0.33% | 60.00 | 60.39 | 59.95 | 908,424 |
| Oct 17 2024 | 60.09 | -0.19 | -0.32% | 60.30 | 60.3445 | 59.94 | 2,017,141 |
| Oct 16 2024 | 60.28 | -0.38 | -0.63% | 60.57 | 60.71 | 60.23 | 1,458,390 |
| Oct 15 2024 | 60.66 | 0.01 | 0.02% | 60.72 | 60.75 | 60.52 | 2,212,897 |
| Oct 14 2024 | 60.65 | 0.20 | 0.33% | 60.50 | 60.73 | 60.50 | 1,209,808 |
| Oct 11 2024 | 60.45 | -0.26 | -0.43% | 60.71 | 60.815 | 60.43 | 1,424,995 |
| Oct 10 2024 | 60.71 | -0.25 | -0.41% | 60.78 | 60.84 | 60.50 | 2,100,455 |
| Oct 09 2024 | 60.96 | 0.21 | 0.35% | 60.87 | 61.00 | 60.77 | 1,012,629 |
| Oct 08 2024 | 60.75 | 0.14 | 0.23% | 60.69 | 60.81 | 60.55 | 673,863 |
| Oct 07 2024 | 60.61 | 0.02 | 0.03% | 60.53 | 60.64 | 60.50 | 894,330 |
| Oct 04 2024 | 60.59 | -0.12 | -0.20% | 60.75 | 60.75 | 60.50 | 792,438 |
| Oct 03 2024 | 60.71 | 0.26 | 0.43% | 60.51 | 60.71 | 60.39 | 775,808 |
| Oct 02 2024 | 60.45 | 0.22 | 0.37% | 60.09 | 60.6099 | 60.09 | 1,531,205 |
| Oct 01 2024 | 60.23 | -0.34 | -0.56% | 60.45 | 60.52 | 60.04 | 1,323,828 |
| Sep 30 2024 | 60.57 | 0.24 | 0.40% | 60.30 | 60.57 | 60.05 | 1,387,389 |
| Sep 27 2024 | 60.33 | 0.04 | 0.07% | 60.08 | 60.3697 | 60.08 | 1,583,726 |
| Sep 26 2024 | 60.29 | 0.43 | 0.72% | 59.86 | 60.30 | 59.81 | 1,936,242 |
| Sep 25 2024 | 59.86 | -0.28 | -0.47% | 60.18 | 60.45 | 59.79 | 1,601,726 |
| Sep 24 2024 | 60.14 | 0.39 | 0.65% | 59.40 | 60.185 | 59.40 | 1,416,546 |
| Sep 23 2024 | 59.75 | -0.25 | -0.42% | 59.93 | 59.95 | 59.50 | 2,896,816 |
| Sep 20 2024 | 60.00 | -0.11 | -0.18% | 60.15 | 60.29 | 59.75 | 3,534,692 |
| Sep 19 2024 | 60.11 | -0.21 | -0.35% | 60.50 | 60.50 | 59.99 | 1,979,234 |
| Sep 18 2024 | 60.32 | -0.03 | -0.05% | 60.35 | 60.47 | 60.12 | 2,431,764 |
| Sep 17 2024 | 60.35 | 0.19 | 0.32% | 60.23 | 60.50 | 60.175 | 2,170,127 |
| Sep 16 2024 | 60.16 | 0.54 | 0.91% | 59.88 | 60.26 | 59.69 | 1,386,702 |
