Closing price on 11/9/2009
|
|
Open |
21.40 |
High |
22.70 |
Low |
21.40 |
Volume |
1,300 |
Split-adjusted Price |
3.07 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/19/2009
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.25
|
1,600
|
|
10/16/2009
|
+0.80 / +3.40%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.29
|
200
|
|
10/15/2009
|
+0.50 / +2.17%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.58
|
3.18
|
1,900
|
|
10/14/2009
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.11
|
3,100
|
|
10/13/2009
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.10
|
2,500
|
|
10/12/2009
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
22.40
|
22.23
|
3.03
|
5,300
|
|
10/9/2009
|
+0.90 / +4.19%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.03
|
100
|
|
10/8/2009
|
+1.20 / +5.91%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.23
|
2.91
|
1,900
|
|
10/7/2009
|
+0.90 / +4.64%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.11
|
2.75
|
7,400
|
|
10/6/2009
|
+0.90 / +4.86%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.03
|
2.63
|
1,800
|
|
10/5/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.51
|
0
|
|
10/2/2009
|
-0.90 / -4.64%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.46
|
2.51
|
500
|
|
10/1/2009
|
+0.50 / +2.65%
|
18.30
|
19.40
|
18.30
|
19.40
|
19.17
|
2.63
|
8,800
|
|
9/30/2009
|
+0.80 / +4.42%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.17
|
2.56
|
1,100
|
|
9/29/2009
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
0
|
|
|