|
Closing price on 2/28/2025
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
5,500 |
| Split-adjusted Price |
14.24 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.50 / -2.13%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.94
|
14.24
|
5,500
|
|
|
2/27/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.55
|
500
|
|
|
2/26/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.46
|
14.55
|
700
|
|
|
2/25/2025
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.35
|
14.55
|
1,000
|
|
|
2/24/2025
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.24
|
673,364
|
|
|
2/21/2025
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.10
|
14.55
|
5,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.11
|
0
|
|
|
2/19/2025
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.40
|
14.11
|
200
|
|
|
2/18/2025
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
13.62
|
2,200
|
|
|
2/17/2025
|
-0.20 / -0.91%
|
21.00
|
22.20
|
21.00
|
21.80
|
21.67
|
13.50
|
300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.62
|
0
|
|
|
2/13/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.62
|
2,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.62
|
100
|
|
|
2/11/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.62
|
1,000
|
|
|
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
|
|
|