Closing price on 3/16/2022
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.90 |
Volume |
8,300 |
Split-adjusted Price |
20.70 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2022
|
-0.40 / -1.52%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
20.70
|
8,300
|
|
3/15/2022
|
-0.40 / -1.49%
|
25.70
|
26.40
|
25.70
|
26.40
|
26.05
|
21.02
|
200
|
|
3/14/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.34
|
140,000
|
|
3/11/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.34
|
0
|
|
3/10/2022
|
+0.70 / +2.68%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.34
|
100
|
|
3/9/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
20.78
|
0
|
|
3/8/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.11
|
20.78
|
1,500
|
|
3/7/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
20.78
|
250,000
|
|
3/4/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
20.78
|
1,400
|
|
3/3/2022
|
-0.40 / -1.51%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
20.78
|
10,100
|
|
3/2/2022
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
200
|
|
3/1/2022
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.30
|
20.78
|
600
|
|
2/28/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/25/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/24/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/23/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/22/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/21/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/18/2022
|
-0.30 / -1.12%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
13,900
|
|
2/17/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.34
|
0
|
|
2/16/2022
|
+0.20 / +0.75%
|
26.70
|
27.00
|
26.00
|
26.80
|
26.70
|
21.34
|
32,100
|
|
2/15/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.18
|
10,000
|
|
2/14/2022
|
+0.30 / +1.14%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.51
|
21.18
|
17,000
|
|
2/11/2022
|
+0.10 / +0.38%
|
25.60
|
27.70
|
25.50
|
26.30
|
26.22
|
20.94
|
4,600
|
|
2/10/2022
|
-0.30 / -1.13%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
20.86
|
1,200
|
|
2/9/2022
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.20
|
26.50
|
26.41
|
21.10
|
38,300
|
|
2/8/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
2/7/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
1/28/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.10
|
0
|
|
1/27/2022
|
-2.90 / -9.86%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.92
|
21.10
|
600
|
|
|