Closing price on 6/11/2021
|
|
Open |
29.00 |
High |
30.00 |
Low |
29.00 |
Volume |
1,500 |
Split-adjusted Price |
24.83 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2021
|
+1.30 / +4.53%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.33
|
24.83
|
1,500
|
|
6/10/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.76
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.76
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.76
|
1,000
|
|
6/7/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.76
|
0
|
|
6/4/2021
|
-2.20 / -7.12%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.76
|
100
|
|
6/3/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
25.58
|
1,000
|
|
6/2/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
25.58
|
0
|
|
6/1/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
25.58
|
0
|
|
5/31/2021
|
+2.30 / +8.04%
|
31.00
|
31.00
|
30.90
|
30.90
|
31.00
|
25.58
|
600
|
|
5/28/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/27/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/26/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/25/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/24/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/21/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/20/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
1,200
|
|
5/19/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/18/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/17/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/14/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
0
|
|
5/13/2021
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.67
|
400
|
|
5/12/2021
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.59
|
1,000
|
|
5/11/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
24.75
|
0
|
|
5/10/2021
|
-1.10 / -3.55%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
24.75
|
500
|
|
5/7/2021
|
+2.50 / +8.77%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.66
|
1,000
|
|
5/6/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.51
|
23.59
|
4,000
|
|
5/5/2021
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.59
|
1,000
|
|
5/4/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.83
|
0
|
|
4/29/2021
|
+1.50 / +5.26%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.83
|
1,000
|
|
|