CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	36.94	36.94	36.94	36.94	-	-0.32%	341
Feb 27, 2026	36.90	37.09	36.84	37.06	37.06	0.24%	6,488
Feb 26, 2026	37.09	37.09	36.77	36.97	36.97	-0.52%	108,792
Feb 25, 2026	37.02	37.20	36.99	37.16	37.16	1.00%	2,907
Feb 24, 2026	36.72	36.86	36.72	36.79	36.79	1.05%	5,678
Feb 23, 2026	36.71	36.73	36.37	36.41	36.41	-1.25%	10,850
Feb 20, 2026	36.90	37.06	36.78	36.87	36.87	0.24%	4,732
Feb 19, 2026	36.81	36.82	36.68	36.78	36.78	0.01%	4,379
Feb 18, 2026	36.71	36.98	36.71	36.78	36.78	0.68%	8,886
Feb 17, 2026	36.53	36.69	36.41	36.53	36.53	-0.27%	4,441
Feb 13, 2026	36.75	36.90	36.63	36.63	36.63	0.53%	8,403
Feb 12, 2026	36.98	36.98	36.44	36.44	36.44	-1.55%	8,016
Feb 11, 2026	36.95	37.10	36.90	37.01	37.01	-0.12%	6,033
Feb 10, 2026	37.10	37.25	37.06	37.06	37.06	-0.25%	10,662
Feb 9, 2026	36.80	37.17	36.80	37.15	37.15	1.09%	7,101
Feb 6, 2026	36.29	36.75	36.29	36.75	36.75	2.02%	12,317
Feb 5, 2026	36.24	36.30	35.91	36.02	36.02	-1.59%	13,674
Feb 4, 2026	36.82	36.82	36.37	36.60	36.60	-1.03%	7,229
Feb 3, 2026	37.51	37.58	36.69	36.98	36.98	-1.33%	17,794
Feb 2, 2026	37.64	37.64	37.47	37.48	37.48	0.08%	19,443
Jan 30, 2026	37.54	37.59	37.27	37.45	37.45	-0.99%	8,583
Jan 29, 2026	38.03	38.03	37.35	37.82	37.82	-0.34%	15,651
Jan 28, 2026	38.06	38.06	37.88	37.95	37.95	-0.23%	49,880
Jan 27, 2026	38.04	38.11	37.97	38.04	38.04	0.87%	13,760
Jan 26, 2026	37.50	37.81	37.50	37.71	37.71	0.68%	29,304
Jan 23, 2026	37.57	37.57	37.43	37.46	37.46	0.57%	4,070
Jan 22, 2026	37.20	37.43	37.20	37.25	37.25	0.60%	10,342
Jan 21, 2026	36.76	37.06	36.67	37.02	37.02	0.82%	8,318
Jan 20, 2026	36.96	37.08	36.67	36.72	36.72	-1.92%	11,558
Jan 16, 2026	37.47	37.61	37.36	37.44	37.44	0.02%	4,475
Jan 15, 2026	37.55	37.68	37.43	37.43	37.43	0.06%	7,285
Jan 14, 2026	37.36	37.41	37.22	37.41	37.41	-0.39%	11,742
Jan 13, 2026	37.84	37.84	37.45	37.56	37.55	-0.47%	8,820
Jan 12, 2026	37.75	37.79	37.68	37.73	37.73	0.16%	11,468
Jan 9, 2026	37.56	37.76	37.52	37.67	37.67	0.84%	8,945
Jan 8, 2026	37.40	37.45	37.30	37.36	37.36	-0.24%	9,658
Jan 7, 2026	37.62	37.75	37.45	37.45	37.45	-0.29%	35,555
Jan 6, 2026	37.26	37.63	37.26	37.56	37.56	1.10%	5,252
Jan 5, 2026	37.09	37.19	37.05	37.15	37.15	1.28%	14,692
Jan 2, 2026	36.96	36.96	36.54	36.68	36.68	0.05%	5,767
Dec 31, 2025	36.97	36.97	36.66	36.66	36.66	-0.87%	6,054
Dec 30, 2025	36.88	37.07	36.88	36.98	36.98	0.28%	1,954
Dec 29, 2025	37.08	37.13	36.85	36.88	36.88	-0.39%	7,730
Dec 26, 2025	37.07	37.11	37.03	37.03	37.03	-0.21%	1,541
Dec 24, 2025	36.97	37.10	36.97	37.10	37.10	0.47%	2,005
Dec 23, 2025	36.75	37.09	36.75	36.93	36.93	0.14%	4,569
Dec 22, 2025	36.71	36.88	36.47	36.88	36.88	1.04%	8,776
Dec 19, 2025	36.26	36.72	36.26	36.50	36.50	0.72%	7,140
Dec 18, 2025	36.33	36.47	36.24	36.24	36.13	1.03%	6,098
Dec 17, 2025	36.38	36.47	35.87	35.87	35.76	-1.24%	6,235