|
Closing price on 5/29/2008
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
1,700 |
| Split-adjusted Price |
2.04 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2008
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.79
|
2.04
|
1,700
|
|
|
5/28/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.04
|
4,200
|
|
|
5/27/2008
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.09
|
100
|
|
|
5/26/2008
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.15
|
1,100
|
|
|
5/23/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.22
|
200
|
|
|
5/22/2008
|
+0.30 / +1.43%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.28
|
300
|
|
|
5/21/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.25
|
500
|
|
|
5/20/2008
|
-0.60 / -2.83%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.61
|
2.21
|
1,600
|
|
|
5/19/2008
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
2.27
|
1,800
|
|
|
5/16/2008
|
-0.60 / -2.70%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
2.31
|
400
|
|
|
5/15/2008
|
-0.60 / -2.63%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.21
|
2.38
|
1,900
|
|
|
5/14/2008
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.44
|
200
|
|
|
5/13/2008
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.52
|
100
|
|
|
5/12/2008
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.59
|
200
|
|
|
5/9/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.67
|
800
|
|
|
5/8/2008
|
-0.70 / -2.66%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2.74
|
1,500
|
|
|
5/7/2008
|
-0.30 / -1.13%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.82
|
800
|
|
|
5/6/2008
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.60
|
26.60
|
26.60
|
2.85
|
0
|
|
|
5/5/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.60
|
26.60
|
27.10
|
2.85
|
600
|
|
|
4/29/2008
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.85
|
0
|
|
|
4/28/2008
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.85
|
0
|
|
|
4/25/2008
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.85
|
100
|
|
|
4/24/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.40
|
28.00
|
28.00
|
3.00
|
0
|
|
|
4/23/2008
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.20
|
28.00
|
27.39
|
3.00
|
700
|
|
|
4/22/2008
|
-0.60 / -2.10%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.00
|
100
|
|
|
4/21/2008
|
-0.30 / -1.04%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
3.06
|
100
|
|
|
4/18/2008
|
+0.60 / +2.12%
|
28.30
|
28.90
|
28.30
|
28.90
|
28.60
|
3.10
|
200
|
|
|
4/17/2008
|
+1.10 / +4.04%
|
27.90
|
28.30
|
27.90
|
28.30
|
28.19
|
3.03
|
700
|
|
|
4/16/2008
|
-0.80 / -2.86%
|
27.90
|
27.90
|
27.20
|
27.20
|
27.52
|
2.91
|
1,100
|
|
|
4/11/2008
|
-0.80 / -2.78%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.00
|
1,000
|
|
|