|
Closing price on 2/10/2025
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
2,900 |
| Split-adjusted Price |
13.62 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
13.62
|
2,900
|
|
|
2/7/2025
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.81
|
13.62
|
3,200
|
|
|
2/6/2025
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.00
|
300
|
|
|
2/5/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.98
|
12.88
|
1,100
|
|
|
2/4/2025
|
+0.20 / +0.97%
|
20.80
|
21.20
|
20.60
|
20.80
|
20.72
|
12.88
|
5,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.75
|
700
|
|
|
1/24/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.75
|
0
|
|
|
1/23/2025
|
-0.80 / -3.74%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.35
|
12.75
|
200
|
|
|
1/22/2025
|
+1.90 / +9.74%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.05
|
13.25
|
5,400
|
|
|
1/21/2025
|
-0.90 / -4.41%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.81
|
12.07
|
4,400
|
|
|
1/20/2025
|
-0.50 / -2.39%
|
20.40
|
20.50
|
19.60
|
20.40
|
19.99
|
12.63
|
900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.94
|
0
|
|
|
1/16/2025
|
+0.80 / +3.98%
|
19.50
|
20.90
|
19.50
|
20.90
|
19.82
|
12.94
|
2,200
|
|
|
1/15/2025
|
+0.60 / +3.08%
|
20.20
|
20.20
|
19.50
|
20.10
|
19.56
|
12.44
|
2,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.07
|
100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.07
|
0
|
|
|
1/10/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.07
|
0
|
|
|
1/9/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.07
|
300
|
|
|
1/8/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.07
|
0
|
|
|
1/7/2025
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.07
|
700
|
|
|
1/6/2025
|
-1.10 / -5.21%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.01
|
12.38
|
1,500
|
|
|
1/3/2025
|
+1.70 / +8.76%
|
19.50
|
21.10
|
19.50
|
21.10
|
20.30
|
13.06
|
200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
12.01
|
0
|
|
|
12/31/2024
|
-0.20 / -1.02%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.36
|
12.01
|
2,300
|
|
|
12/30/2024
|
-0.20 / -1.01%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.53
|
12.13
|
1,500
|
|
|
12/27/2024
|
-1.70 / -7.91%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.82
|
12.26
|
1,400
|
|
|
12/26/2024
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.31
|
100
|
|
|
12/25/2024
|
+1.50 / +7.46%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13.37
|
5,000
|
|
|
12/24/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.44
|
0
|
|
|
12/23/2024
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.44
|
100
|
|
|