|
Closing price on 5/27/2026
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
4,200 |
| Split-adjusted Price |
17.00 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
17.00
|
4,200
|
|
|
5/26/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
5/25/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
5/22/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
5/21/2026
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,900
|
|
|
5/20/2026
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.34
|
17.10
|
3,700
|
|
|
5/19/2026
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
2,400
|
|
|
5/18/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2,900
|
|
|
5/15/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
5/14/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
200
|
|
|
5/12/2026
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
300
|
|
|
5/11/2026
|
+1.50 / +9.32%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.50
|
17.60
|
2,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
5/7/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
5/6/2026
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
5/4/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
4/28/2026
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
4/23/2026
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.19
|
16.00
|
1,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/17/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/16/2026
|
-0.50 / -2.94%
|
17.00
|
17.50
|
16.50
|
16.50
|
17.00
|
16.50
|
1,100
|
|
|
4/15/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
4/14/2026
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.97
|
17.00
|
1,000
|
|
|
4/13/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
500
|
|
|