Closing price on 4/23/2009
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.90 |
Volume |
0 |
Split-adjusted Price |
1.67 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.67
|
0
|
|
4/22/2009
|
+0.50 / +4.03%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
1.67
|
5,300
|
|
4/21/2009
|
-0.80 / -6.06%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
1.60
|
1,300
|
|
4/20/2009
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.71
|
3,200
|
|
4/17/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.10
|
1.81
|
700
|
|
4/16/2009
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.88
|
300
|
|
4/15/2009
|
+1.20 / +8.70%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.04
|
1.94
|
500
|
|
4/14/2009
|
-1.20 / -8.00%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.43
|
1.79
|
1,800
|
|
4/13/2009
|
+0.70 / +4.90%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.80
|
1.94
|
2,100
|
|
4/10/2009
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.06
|
1.85
|
500
|
|
4/9/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.81
|
0
|
|
4/8/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.81
|
0
|
|
4/7/2009
|
+1.10 / +8.53%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.81
|
800
|
|
4/3/2009
|
-0.30 / -2.27%
|
13.80
|
14.00
|
12.90
|
12.90
|
13.70
|
1.67
|
4,000
|
|
4/2/2009
|
-0.60 / -4.35%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.50
|
1.71
|
500
|
|
4/1/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.79
|
1,000
|
|
3/31/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.79
|
0
|
|
3/30/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.79
|
0
|
|
3/27/2009
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.79
|
100
|
|
3/26/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.76
|
1,000
|
|
3/25/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.68
|
200
|
|
3/24/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.68
|
100
|
|
3/23/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.46
|
1.60
|
2,400
|
|
3/20/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.60
|
0
|
|
3/19/2009
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
1.60
|
500
|
|
3/18/2009
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.63
|
100
|
|
3/17/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.73
|
0
|
|
3/16/2009
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.73
|
100
|
|
3/13/2009
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.63
|
0
|
|
3/12/2009
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.61
|
1.66
|
1,600
|
|
|