CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.86	32.01	31.79	32.01	32.01	0.27%	744
Nov 19, 2024	35.01	35.01	31.80	31.92	31.92	0.30%	3,548
Nov 18, 2024	31.80	31.88	31.79	31.83	31.83	0.31%	5,435
Nov 15, 2024	31.79	31.79	31.73	31.73	31.73	-1.74%	306
Nov 14, 2024	32.67	32.67	32.29	32.29	32.29	-1.06%	1,617
Nov 13, 2024	32.65	32.75	32.62	32.64	32.64	0.14%	1,897
Nov 12, 2024	32.61	32.61	32.59	32.59	32.59	-0.02%	815
Nov 11, 2024	32.61	32.61	32.60	32.60	32.60	0.02%	477
Nov 8, 2024	32.57	32.59	32.57	32.59	32.59	-0.21%	546
Nov 7, 2024	32.54	32.66	32.54	32.66	32.66	1.10%	2,794
Nov 6, 2024	32.24	32.37	32.20	32.31	32.31	2.09%	4,798
Nov 5, 2024	31.55	31.65	31.46	31.65	31.65	1.18%	4,173
Nov 4, 2024	31.43	31.43	31.22	31.28	31.28	-0.12%	4,621
Nov 1, 2024	31.44	31.54	31.32	31.32	31.32	0.60%	7,100
Oct 31, 2024	31.14	31.19	31.12	31.13	31.13	-1.38%	2,209
Oct 30, 2024	31.64	31.64	31.57	31.57	31.57	0.11%	1,562
Oct 29, 2024	31.58	31.61	31.49	31.53	31.53	0.06%	3,132
Oct 28, 2024	31.52	31.54	31.51	31.51	31.51	0.15%	1,837
Oct 25, 2024	31.68	31.68	31.47	31.47	31.47	0.08%	2,398
Oct 24, 2024	31.61	31.61	31.42	31.44	31.44	-0.29%	3,098
Oct 23, 2024	31.69	31.70	31.39	31.53	31.53	-0.90%	14,183
Oct 22, 2024	31.73	31.82	31.73	31.82	31.82	-0.02%	2,634
Oct 21, 2024	31.89	31.89	31.80	31.82	31.82	-0.27%	1,928
Oct 18, 2024	31.91	31.91	31.91	31.91	31.91	0.30%	12
Oct 17, 2024	31.90	31.90	31.81	31.81	31.81	0.05%	2,015
Oct 16, 2024	31.71	31.80	31.71	31.80	31.80	0.31%	274
Oct 15, 2024	31.70	31.70	31.70	31.70	31.70	-1.28%	57
Oct 14, 2024	32.12	32.12	32.11	32.11	32.11	0.74%	360
Oct 11, 2024	31.88	31.88	31.88	31.88	31.88	0.65%	50
Oct 10, 2024	31.63	31.67	31.63	31.67	31.67	0.03%	663
Oct 9, 2024	31.63	31.71	31.63	31.66	31.66	0.70%	536
Oct 8, 2024	31.39	31.44	31.37	31.44	31.44	0.69%	3,474
Oct 7, 2024	31.44	31.46	31.16	31.23	31.23	-0.79%	7,721
Oct 4, 2024	31.48	31.48	31.48	31.48	31.48	0.82%	2
Oct 3, 2024	31.24	31.24	31.22	31.22	31.22	-0.27%	878
Oct 2, 2024	31.30	31.30	31.19	31.30	31.30	0.28%	674
Oct 1, 2024	31.44	31.44	31.13	31.22	31.22	-0.62%	3,689
Sep 30, 2024	31.38	31.41	31.38	31.41	31.41	0.24%	2,479
Sep 27, 2024	31.34	31.34	31.34	31.34	31.34	-0.01%	162
Sep 26, 2024	31.46	31.46	31.23	31.34	31.34	0.60%	6,696
Sep 25, 2024	31.32	31.32	31.15	31.15	31.15	-0.55%	938
Sep 24, 2024	31.20	31.36	31.20	31.32	31.32	0.20%	1,278
Sep 23, 2024	31.31	31.31	31.20	31.26	31.26	0.29%	949
Sep 20, 2024	31.05	31.17	31.05	31.17	31.17	-0.53%	1,235
Sep 19, 2024	31.41	31.41	31.33	31.33	31.23	1.60%	16,388
Sep 18, 2024	30.99	30.99	30.84	30.84	30.74	-0.36%	166
Sep 17, 2024	31.11	31.11	30.95	30.95	30.85	-0.01%	1,439
Sep 16, 2024	30.87	30.96	30.87	30.96	30.86	0.38%	229
Sep 13, 2024	30.75	30.85	30.75	30.84	30.74	0.54%	3,572
Sep 12, 2024	30.49	30.67	30.49	30.67	30.58	0.74%	1,025
Sep 11, 2024	29.83	30.45	29.83	30.45	30.35	1.14%	3,117
Sep 10, 2024	30.10	30.11	29.90	30.11	30.01	0.59%	977
Sep 9, 2024	29.91	30.00	29.91	29.93	29.83	1.26%	1,540
Sep 6, 2024	29.89	29.89	29.51	29.56	29.46	-1.40%	1,290
Sep 5, 2024	30.15	30.16	29.96	29.98	29.88	-0.54%	851
Sep 4, 2024	30.25	30.25	30.14	30.14	30.04	-0.33%	687
Sep 3, 2024	30.28	30.30	30.22	30.24	30.14	-2.22%	3,118
Aug 30, 2024	30.76	30.93	30.76	30.93	30.83	0.91%	1,060
Aug 29, 2024	30.65	30.65	30.65	30.65	30.55	0.07%	22
Aug 28, 2024	30.70	30.70	30.50	30.62	30.53	-0.60%	3,581
Aug 27, 2024	30.66	30.82	30.66	30.81	30.71	0.12%	3,239
Aug 26, 2024	30.88	30.91	30.77	30.77	30.67	-0.48%	993
Aug 23, 2024	30.89	30.94	30.75	30.92	30.82	1.27%	6,104
Aug 22, 2024	30.74	30.77	30.53	30.53	30.43	-1.10%	1,340
Aug 21, 2024	30.75	30.91	30.75	30.87	30.77	0.38%	648
Aug 20, 2024	30.86	30.91	30.73	30.76	30.66	-0.34%	8,379
Aug 19, 2024	30.62	30.88	30.62	30.86	30.76	1.07%	2,730
Aug 16, 2024	30.39	30.56	30.39	30.53	30.44	0.37%	1,620
Aug 15, 2024	30.37	30.48	30.37	30.42	30.32	1.39%	2,008
Aug 14, 2024	29.97	30.00	29.87	30.00	29.90	0.50%	3,545
Aug 13, 2024	29.79	29.87	29.79	29.85	29.76	1.22%	1,425
Aug 12, 2024	29.48	29.53	29.41	29.49	29.40	0.05%	2,399
Aug 9, 2024	29.40	29.48	29.40	29.48	29.38	0.50%	381
Aug 8, 2024	29.21	29.33	29.14	29.33	29.23	2.40%	3,626
Aug 7, 2024	29.24	29.24	28.64	28.64	28.55	-0.49%	2,644
Aug 6, 2024	28.77	29.01	28.77	28.78	28.69	0.80%	372
Aug 5, 2024	28.77	28.77	28.55	28.55	28.46	-2.83%	33,153
Aug 2, 2024	29.29	29.38	29.29	29.38	29.29	-2.16%	311
Aug 1, 2024	30.52	30.52	30.00	30.03	29.94	-1.80%	10,629
Jul 31, 2024	30.57	30.63	30.54	30.58	30.48	1.90%	912
Jul 30, 2024	30.22	30.23	29.89	30.01	29.92	-0.36%	11,668
Jul 29, 2024	30.11	30.21	30.11	30.12	30.02	-0.06%	477
Jul 26, 2024	30.18	30.18	30.14	30.14	30.04	0.80%	557
Jul 25, 2024	30.12	30.12	29.90	29.90	29.80	0.09%	387
Jul 24, 2024	30.20	30.20	29.87	29.87	29.78	-1.89%	856
Jul 23, 2024	30.63	30.63	30.45	30.45	30.35	-0.33%	3,047
Jul 22, 2024	30.33	30.55	30.32	30.55	30.45	1.11%	504
Jul 19, 2024	30.41	30.41	30.17	30.21	30.12	-0.82%	3,834
Jul 18, 2024	30.46	30.46	30.46	30.46	30.36	-0.65%	2,050
Jul 17, 2024	30.79	30.79	30.65	30.66	30.56	-1.67%	3,531
Jul 16, 2024	31.00	31.19	31.00	31.18	31.08	0.52%	5,382
Jul 15, 2024	30.97	31.17	30.83	31.02	30.92	0.13%	6,125
Jul 12, 2024	30.87	31.20	30.87	30.98	30.88	0.49%	5,174
Jul 11, 2024	31.10	32.92	30.77	30.83	30.73	-0.48%	6,778
Jul 10, 2024	30.77	30.98	30.65	30.98	30.88	0.94%	6,086
Jul 9, 2024	30.79	30.80	30.62	30.69	30.59	-0.14%	6,681
Jul 8, 2024	30.78	30.78	30.69	30.73	30.63	-0.29%	5,672
Jul 5, 2024	30.67	30.84	30.67	30.82	30.72	0.50%	5,227
Jul 3, 2024	30.76	30.76	30.60	30.67	30.57	0.42%	6,965
Jul 2, 2024	30.48	30.54	30.36	30.54	30.44	0.16%	8,493