|
Closing price on 3/13/2025
|
|
| Open |
23.40 |
| High |
25.80 |
| Low |
23.40 |
| Volume |
3,700 |
| Split-adjusted Price |
15.97 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
+2.30 / +9.79%
|
23.40
|
25.80
|
23.40
|
25.80
|
25.48
|
15.97
|
3,700
|
|
|
3/12/2025
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.55
|
200
|
|
|
3/11/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.24
|
0
|
|
|
3/10/2025
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.40
|
23.00
|
22.89
|
14.24
|
2,800
|
|
|
3/7/2025
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.42
|
100
|
|
|
3/6/2025
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.49
|
100
|
|
|
3/5/2025
|
+0.50 / +2.16%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.59
|
14.61
|
3,700
|
|
|
3/4/2025
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.30
|
200
|
|
|
3/3/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.24
|
300
|
|
|
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
|
|
|