|
Closing price on 5/11/2012
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
5,000 |
| Split-adjusted Price |
2.94 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.90
|
14.90
|
13.92
|
2.94
|
5,000
|
|
|
5/10/2012
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.78
|
2.94
|
1,600
|
|
|
5/9/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.96
|
0
|
|
|
5/8/2012
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.96
|
100
|
|
|
5/7/2012
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.40
|
15.40
|
15.09
|
3.04
|
1,300
|
|
|
5/4/2012
|
+0.80 / +5.48%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.02
|
3.04
|
7,600
|
|
|
5/3/2012
|
-0.80 / -5.19%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.61
|
2.88
|
5,500
|
|
|
5/2/2012
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.20
|
3.04
|
200
|
|
|
4/27/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
2,000
|
|
|
4/26/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
0
|
|
|
4/25/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
6,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
0
|
|
|
4/23/2012
|
-0.20 / -1.28%
|
14.80
|
15.40
|
14.80
|
15.40
|
14.83
|
3.04
|
1,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.08
|
0
|
|
|
4/19/2012
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.68
|
3.08
|
1,000
|
|
|
4/18/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.10
|
200
|
|
|
4/17/2012
|
-1.70 / -9.77%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.10
|
100
|
|
|
4/16/2012
|
+0.40 / +2.35%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.34
|
3.04
|
7,100
|
|
|
4/13/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.97
|
5,700
|
|
|
4/12/2012
|
-0.20 / -1.18%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.31
|
2.94
|
2,500
|
|
|
4/11/2012
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.97
|
1,900
|
|
|
4/10/2012
|
-1.30 / -7.22%
|
18.10
|
18.10
|
16.70
|
16.70
|
17.34
|
2.92
|
8,500
|
|
|
4/9/2012
|
+1.00 / +5.88%
|
17.80
|
18.00
|
17.00
|
18.00
|
17.66
|
3.15
|
6,800
|
|
|
4/6/2012
|
-0.50 / -2.86%
|
16.30
|
17.50
|
16.30
|
17.00
|
16.97
|
2.97
|
700
|
|
|
4/5/2012
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.06
|
1,500
|
|
|
4/4/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.29
|
0
|
|
|
4/3/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.29
|
0
|
|
|
3/30/2012
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.29
|
100
|
|
|
3/29/2012
|
-1.10 / -5.50%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.91
|
3.30
|
1,100
|
|
|
3/28/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.50
|
0
|
|
|