CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.71	32.76	32.17	32.19	32.19	-1.72%	5,300
Feb 20, 2025	32.79	32.79	32.60	32.75	32.75	-0.23%	5,968
Feb 19, 2025	32.79	32.84	32.77	32.83	32.83	-0.13%	5,529
Feb 18, 2025	32.73	32.88	32.73	32.87	32.87	0.40%	10,368
Feb 14, 2025	32.80	32.80	32.69	32.74	32.74	-0.10%	11,939
Feb 13, 2025	32.51	32.80	32.50	32.77	32.77	0.82%	8,352
Feb 12, 2025	32.37	32.57	32.36	32.51	32.51	-0.59%	8,359
Feb 11, 2025	32.54	32.74	32.54	32.70	32.70	-0.09%	16,873
Feb 10, 2025	32.72	32.77	32.72	32.73	32.73	0.92%	1,277,117
Feb 7, 2025	32.70	32.70	32.42	32.43	32.43	-0.65%	7,374
Feb 6, 2025	32.68	32.69	32.64	32.64	32.64	-0.10%	2,017
Feb 5, 2025	32.43	32.68	32.41	32.67	32.67	0.46%	4,882
Feb 4, 2025	32.38	32.54	32.38	32.52	32.52	0.68%	4,888
Feb 3, 2025	31.92	32.37	31.92	32.30	32.30	-0.17%	15,080
Jan 31, 2025	32.54	32.77	32.36	32.36	32.36	-0.35%	11,865
Jan 30, 2025	32.41	32.51	32.30	32.47	32.47	0.53%	9,455
Jan 29, 2025	32.56	32.56	32.22	32.30	32.30	-0.64%	4,813
Jan 28, 2025	32.41	32.51	32.35	32.51	32.51	0.97%	47,474
Jan 27, 2025	31.97	32.20	31.97	32.20	32.20	-1.77%	86,866
Jan 24, 2025	32.97	32.97	32.78	32.78	32.78	-0.23%	27,305
Jan 23, 2025	32.60	32.85	32.59	32.85	32.85	0.34%	13,661
Jan 22, 2025	32.65	32.74	32.65	32.74	32.74	0.72%	3,323
Jan 21, 2025	32.29	32.57	32.29	32.51	32.51	1.49%	3,699
Jan 17, 2025	32.10	32.12	32.03	32.03	32.03	0.81%	2,096
Jan 16, 2025	31.67	31.79	31.67	31.78	31.78	0.45%	2,798
Jan 15, 2025	31.55	31.73	31.50	31.63	31.63	1.46%	5,345
Jan 14, 2025	31.11	31.21	31.06	31.18	31.18	0.18%	143,184
Jan 13, 2025	30.95	31.12	30.95	31.12	31.12	0.01%	1,896
Jan 10, 2025	31.47	31.47	31.01	31.12	31.12	-1.49%	3,480
Jan 8, 2025	31.45	31.60	31.35	31.59	31.59	0.32%	2,992
Jan 7, 2025	32.05	32.05	31.47	31.49	31.49	-1.16%	2,650
Jan 6, 2025	32.00	32.00	31.83	31.86	31.86	0.61%	1,283
Jan 3, 2025	31.63	31.68	31.63	31.67	31.67	1.22%	1,099
Jan 2, 2025	31.44	31.48	31.28	31.28	31.28	0.18%	744
Dec 31, 2024	31.33	31.41	31.23	31.23	31.23	-0.52%	223
Dec 30, 2024	31.11	31.41	31.11	31.39	31.39	-0.73%	1,358
Dec 27, 2024	31.76	31.76	31.48	31.62	31.62	-0.96%	1,991
Dec 26, 2024	31.93	31.93	31.93	31.93	31.93	-0.03%	5
Dec 24, 2024	31.70	31.94	31.68	31.94	31.94	0.71%	1,720
Dec 23, 2024	31.42	31.71	31.42	31.71	31.71	0.51%	4,155
Dec 20, 2024	31.15	31.62	31.15	31.55	31.55	0.75%	4,915
Dec 19, 2024	31.60	31.60	31.32	31.32	31.21	-0.26%	4,236
Dec 18, 2024	32.31	32.31	31.40	31.40	31.29	-2.71%	3,752
Dec 17, 2024	32.26	32.40	32.22	32.27	32.16	-0.32%	1,304
Dec 16, 2024	32.46	32.48	32.38	32.38	32.27	-0.06%	2,383
Dec 13, 2024	32.45	32.45	32.34	32.40	32.29	-0.59%	3,831
Dec 12, 2024	32.71	32.71	32.59	32.59	32.48	-0.72%	639
Dec 11, 2024	32.83	32.83	32.82	32.82	32.71	0.83%	1,565
Dec 10, 2024	32.65	32.69	32.55	32.55	32.44	-0.56%	1,192
Dec 9, 2024	32.74	32.74	32.74	32.74	32.63	-0.64%	102
Dec 6, 2024	32.86	33.00	32.86	32.95	32.84	0.36%	3,707
Dec 5, 2024	32.91	33.00	32.83	32.83	32.71	-0.21%	14,406
Dec 4, 2024	32.88	32.90	32.88	32.90	32.78	0.69%	1,686
Dec 3, 2024	32.67	32.67	32.67	32.67	32.56	0.10%	102
Dec 2, 2024	32.60	32.64	32.60	32.64	32.52	0.09%	675
Nov 29, 2024	32.59	32.66	32.59	32.61	32.49	0.59%	2,537
Nov 27, 2024	32.40	32.54	32.39	32.42	32.30	-0.63%	665
Nov 26, 2024	32.42	32.63	32.42	32.63	32.51	0.43%	996
Nov 25, 2024	32.60	32.60	32.36	32.48	32.37	0.34%	4,889
Nov 22, 2024	32.31	32.41	32.31	32.37	32.26	0.31%	7,262
Nov 21, 2024	32.12	32.34	32.12	32.27	32.16	0.82%	29,744
Nov 20, 2024	31.86	32.01	31.79	32.01	31.89	0.27%	744
Nov 19, 2024	35.01	35.01	31.80	31.92	31.81	0.30%	3,548
Nov 18, 2024	31.80	31.88	31.79	31.83	31.71	0.31%	5,435
Nov 15, 2024	31.79	31.79	31.73	31.73	31.62	-1.74%	306
Nov 14, 2024	32.67	32.67	32.29	32.29	32.18	-1.06%	1,617
Nov 13, 2024	32.65	32.75	32.62	32.64	32.52	0.14%	1,897
Nov 12, 2024	32.61	32.61	32.59	32.59	32.48	-0.02%	815
Nov 11, 2024	32.61	32.61	32.60	32.60	32.48	0.02%	477
Nov 8, 2024	32.57	32.59	32.57	32.59	32.48	-0.21%	546
Nov 7, 2024	32.54	32.66	32.54	32.66	32.54	1.10%	2,794
Nov 6, 2024	32.24	32.37	32.20	32.31	32.19	2.09%	4,798
Nov 5, 2024	31.55	31.65	31.46	31.65	31.53	1.18%	4,173
Nov 4, 2024	31.43	31.43	31.22	31.28	31.16	-0.12%	4,621
Nov 1, 2024	31.44	31.54	31.32	31.32	31.20	0.60%	7,100
Oct 31, 2024	31.14	31.19	31.12	31.13	31.02	-1.38%	2,209
Oct 30, 2024	31.64	31.64	31.57	31.57	31.45	0.11%	1,562
Oct 29, 2024	31.58	31.61	31.49	31.53	31.42	0.06%	3,132
Oct 28, 2024	31.52	31.54	31.51	31.51	31.40	0.15%	1,837
Oct 25, 2024	31.68	31.68	31.47	31.47	31.35	0.08%	2,398
Oct 24, 2024	31.61	31.61	31.42	31.44	31.33	-0.29%	3,098
Oct 23, 2024	31.69	31.70	31.39	31.53	31.42	-0.90%	14,183
Oct 22, 2024	31.73	31.82	31.73	31.82	31.70	-0.02%	2,634
Oct 21, 2024	31.89	31.89	31.80	31.82	31.71	-0.27%	1,928
Oct 18, 2024	31.91	31.91	31.91	31.91	31.79	0.30%	12
Oct 17, 2024	31.90	31.90	31.81	31.81	31.70	0.05%	2,015
Oct 16, 2024	31.71	31.80	31.71	31.80	31.68	0.31%	274
Oct 15, 2024	31.70	31.70	31.70	31.70	31.59	-1.28%	57
Oct 14, 2024	32.12	32.12	32.11	32.11	32.00	0.74%	360
Oct 11, 2024	31.88	31.88	31.88	31.88	31.76	0.65%	50
Oct 10, 2024	31.63	31.67	31.63	31.67	31.56	0.03%	663
Oct 9, 2024	31.63	31.71	31.63	31.66	31.55	0.70%	536
Oct 8, 2024	31.39	31.44	31.37	31.44	31.33	0.69%	3,474
Oct 7, 2024	31.44	31.46	31.16	31.23	31.11	-0.79%	7,721
Oct 4, 2024	31.48	31.48	31.48	31.48	31.36	0.82%	2
Oct 3, 2024	31.24	31.24	31.22	31.22	31.11	-0.27%	878
Oct 2, 2024	31.30	31.30	31.19	31.30	31.19	0.28%	674
Oct 1, 2024	31.44	31.44	31.13	31.22	31.10	-0.62%	3,689
Sep 30, 2024	31.38	31.41	31.38	31.41	31.30	0.24%	2,479
Sep 27, 2024	31.34	31.34	31.34	31.34	31.22	-0.01%	162