Closing price on 4/24/2017
|
|
Open |
32.80 |
High |
33.50 |
Low |
32.70 |
Volume |
3,800 |
Split-adjusted Price |
11.41 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2017
|
+0.80 / +2.45%
|
32.80
|
33.50
|
32.70
|
33.50
|
33.07
|
11.41
|
3,800
|
|
4/21/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.00
|
32.70
|
31.85
|
11.14
|
774
|
|
4/20/2017
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.70
|
32.70
|
32.80
|
11.14
|
800
|
|
4/19/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
11.18
|
2,100
|
|
4/18/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
11.18
|
0
|
|
4/17/2017
|
-0.20 / -0.61%
|
33.50
|
33.50
|
29.70
|
32.80
|
32.46
|
11.18
|
500
|
|
4/14/2017
|
+0.60 / +1.85%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.40
|
11.24
|
1,000
|
|
4/13/2017
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
11.04
|
0
|
|
4/12/2017
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
11.04
|
120
|
|
4/11/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.24
|
0
|
|
4/10/2017
|
0.00 / 0.00%
|
29.70
|
33.00
|
29.70
|
33.00
|
32.32
|
11.24
|
903
|
|
4/7/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.24
|
0
|
|
4/5/2017
|
+0.30 / +0.92%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.55
|
11.24
|
600
|
|
4/4/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
11.14
|
43
|
|
4/3/2017
|
-3.60 / -9.92%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
11.14
|
200
|
|
3/31/2017
|
+3.30 / +10.00%
|
36.00
|
36.30
|
33.00
|
36.30
|
35.10
|
12.37
|
2,500
|
|
3/30/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.24
|
0
|
|
3/29/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.24
|
0
|
|
3/28/2017
|
0.00 / 0.00%
|
29.70
|
33.00
|
29.70
|
33.00
|
31.00
|
11.24
|
500
|
|
3/27/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.24
|
0
|
|
3/24/2017
|
+1.70 / +5.43%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.50
|
11.24
|
1,200
|
|
3/23/2017
|
+2.80 / +9.82%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.28
|
10.67
|
375,162
|
|
3/22/2017
|
-3.10 / -9.81%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.60
|
9.71
|
1,100
|
|
3/21/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.77
|
0
|
|
3/20/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.77
|
0
|
|
3/17/2017
|
+2.80 / +9.72%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
10.77
|
300
|
|
3/16/2017
|
+1.70 / +6.27%
|
27.00
|
29.80
|
26.30
|
28.80
|
26.31
|
9.81
|
401,400
|
|
3/15/2017
|
-1.70 / -5.90%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.23
|
100,600
|
|
3/14/2017
|
+2.60 / +9.92%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
9.81
|
1,210
|
|
3/13/2017
|
-2.60 / -9.03%
|
31.00
|
31.00
|
26.20
|
26.20
|
31.00
|
8.93
|
800
|
|
|