|
Closing price on 4/11/2025
|
|
| Open |
25.60 |
| High |
26.90 |
| Low |
24.70 |
| Volume |
2,500 |
| Split-adjusted Price |
16.65 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
-0.50 / -1.82%
|
25.60
|
26.90
|
24.70
|
26.90
|
25.37
|
16.65
|
2,500
|
|
|
4/10/2025
|
+2.40 / +9.60%
|
26.30
|
27.50
|
26.00
|
27.40
|
26.64
|
16.96
|
14,700
|
|
|
4/9/2025
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.00
|
25.36
|
15.48
|
500
|
|
|
4/8/2025
|
-1.30 / -4.94%
|
26.30
|
26.30
|
24.70
|
25.00
|
25.30
|
15.48
|
4,900
|
|
|
4/4/2025
|
-0.40 / -1.50%
|
26.50
|
29.20
|
26.30
|
26.30
|
26.77
|
16.28
|
4,900
|
|
|
4/3/2025
|
-0.30 / -1.11%
|
24.30
|
26.70
|
24.30
|
26.70
|
24.53
|
16.53
|
2,100
|
|
|
4/2/2025
|
+1.90 / +7.57%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.95
|
16.71
|
400
|
|
|
4/1/2025
|
-1.50 / -5.64%
|
26.50
|
27.50
|
25.10
|
25.10
|
26.89
|
15.54
|
1,800
|
|
|
3/31/2025
|
-0.90 / -3.27%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.77
|
16.47
|
1,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.02
|
0
|
|
|
3/27/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.02
|
0
|
|
|
3/26/2025
|
+0.30 / +1.10%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.02
|
200
|
|
|
3/25/2025
|
+0.30 / +1.12%
|
27.20
|
27.90
|
26.90
|
27.20
|
27.49
|
16.84
|
2,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
16.65
|
0
|
|
|
3/21/2025
|
+0.40 / +1.51%
|
26.80
|
27.20
|
26.80
|
26.90
|
27.04
|
16.65
|
900
|
|
|
3/20/2025
|
+0.30 / +1.15%
|
26.30
|
27.50
|
26.20
|
26.50
|
26.68
|
16.40
|
1,300
|
|
|
3/19/2025
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.10
|
26.20
|
26.15
|
16.22
|
666,962
|
|
|
3/18/2025
|
-0.40 / -1.52%
|
26.00
|
26.40
|
25.90
|
26.00
|
26.10
|
16.10
|
2,200
|
|
|
3/17/2025
|
+0.70 / +2.72%
|
25.80
|
26.40
|
25.70
|
26.40
|
25.91
|
16.34
|
2,500
|
|
|
3/14/2025
|
-0.10 / -0.39%
|
28.30
|
28.30
|
25.20
|
25.70
|
25.97
|
15.91
|
3,400
|
|
|
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
|
|
|