Closing price on 11/30/2009
|
|
Open |
19.90 |
High |
19.90 |
Low |
19.90 |
Volume |
1,300 |
Split-adjusted Price |
2.69 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2009
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.69
|
1,300
|
|
11/27/2009
|
+0.40 / +2.04%
|
18.50
|
20.00
|
18.50
|
20.00
|
18.62
|
2.71
|
2,500
|
|
11/26/2009
|
-1.40 / -6.67%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.66
|
2.65
|
3,200
|
|
11/25/2009
|
-1.40 / -6.25%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.84
|
2,000
|
|
11/24/2009
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.03
|
0
|
|
11/23/2009
|
+1.00 / +4.35%
|
21.60
|
24.00
|
21.60
|
24.00
|
22.40
|
3.25
|
300
|
|
11/20/2009
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.11
|
900
|
|
11/19/2009
|
-1.60 / -6.30%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.70
|
3.22
|
3,600
|
|
11/18/2009
|
+1.50 / +6.28%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.44
|
100
|
|
11/17/2009
|
+1.70 / +7.66%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.24
|
200
|
|
11/16/2009
|
-1.50 / -6.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.39
|
3.01
|
3,700
|
|
11/13/2009
|
-0.90 / -3.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.21
|
0
|
|
11/12/2009
|
+1.20 / +5.13%
|
21.90
|
24.60
|
21.90
|
24.60
|
23.70
|
3.33
|
300
|
|
11/11/2009
|
+0.90 / +4.00%
|
21.10
|
23.40
|
21.10
|
23.40
|
23.30
|
3.17
|
2,400
|
|
11/10/2009
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.05
|
500
|
|
11/9/2009
|
+0.60 / +2.71%
|
21.40
|
22.70
|
21.40
|
22.70
|
21.90
|
3.07
|
1,300
|
|
11/6/2009
|
-0.90 / -3.91%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.70
|
2.99
|
5,100
|
|
11/5/2009
|
+0.10 / +0.44%
|
24.90
|
24.90
|
21.80
|
23.00
|
22.47
|
3.11
|
3,800
|
|
11/4/2009
|
-0.80 / -3.38%
|
25.30
|
25.30
|
22.90
|
22.90
|
23.31
|
3.10
|
3,100
|
|
11/3/2009
|
-1.30 / -5.20%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.21
|
200
|
|
11/2/2009
|
+0.40 / +1.63%
|
26.30
|
26.30
|
25.00
|
25.00
|
25.43
|
3.39
|
300
|
|
10/30/2009
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.33
|
0
|
|
10/29/2009
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.33
|
0
|
|
10/28/2009
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.33
|
500
|
|
10/27/2009
|
+1.50 / +6.52%
|
25.00
|
25.00
|
24.20
|
24.50
|
24.60
|
3.32
|
3,700
|
|
10/26/2009
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.72
|
3.11
|
5,200
|
|
10/23/2009
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.70
|
3.11
|
800
|
|
10/22/2009
|
-1.30 / -5.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
1,000
|
|
10/21/2009
|
-1.70 / -6.80%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.33
|
3.16
|
1,900
|
|
10/20/2009
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.39
|
300
|
|
|