|
Live Quote:
On
|
|
|
|
|
Thursday, April 24, 2025 3:38:58 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 2/26/2025
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.40 |
| Volume |
700 |
| Split-adjusted Price |
21.82 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.46
|
21.82
|
700
|
|
|
2/25/2025
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.35
|
21.82
|
1,000
|
|
|
2/24/2025
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.36
|
673,364
|
|
|
2/21/2025
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.10
|
21.82
|
5,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.17
|
0
|
|
|
2/19/2025
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.40
|
21.17
|
200
|
|
|
2/18/2025
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
20.43
|
2,200
|
|
|
2/17/2025
|
-0.20 / -0.91%
|
21.00
|
22.20
|
21.00
|
21.80
|
21.67
|
20.24
|
300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.43
|
0
|
|
|
2/13/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.43
|
2,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.43
|
100
|
|
|
2/11/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.43
|
1,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
20.43
|
2,900
|
|
|
2/7/2025
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.81
|
20.43
|
3,200
|
|
|
2/6/2025
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.50
|
300
|
|
|
2/5/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.98
|
19.31
|
1,100
|
|
|
2/4/2025
|
+0.20 / +0.97%
|
20.80
|
21.20
|
20.60
|
20.80
|
20.72
|
19.31
|
5,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.13
|
700
|
|
|
1/24/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.13
|
0
|
|
|
1/23/2025
|
-0.80 / -3.74%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.35
|
19.13
|
200
|
|
|
1/22/2025
|
+1.90 / +9.74%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.05
|
19.87
|
5,400
|
|
|
1/21/2025
|
-0.90 / -4.41%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.81
|
18.11
|
4,400
|
|
|
1/20/2025
|
-0.50 / -2.39%
|
20.40
|
20.50
|
19.60
|
20.40
|
19.99
|
18.94
|
900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.41
|
0
|
|
|
1/16/2025
|
+0.80 / +3.98%
|
19.50
|
20.90
|
19.50
|
20.90
|
19.82
|
19.41
|
2,200
|
|
|
1/15/2025
|
+0.60 / +3.08%
|
20.20
|
20.20
|
19.50
|
20.10
|
19.56
|
18.66
|
2,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.11
|
100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.11
|
0
|
|
|
1/10/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.11
|
0
|
|
|
1/9/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.11
|
300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|