|
Closing price on 6/28/2010
|
|
| Open |
22.00 |
| High |
23.00 |
| Low |
20.50 |
| Volume |
14,900 |
| Split-adjusted Price |
2.93 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2010
|
-1.90 / -8.48%
|
22.00
|
23.00
|
20.50
|
20.50
|
22.11
|
2.93
|
14,900
|
|
|
6/25/2010
|
+1.30 / +6.16%
|
21.50
|
22.40
|
21.50
|
22.40
|
21.92
|
3.21
|
2,000
|
|
|
6/24/2010
|
-1.50 / -6.64%
|
21.10
|
21.80
|
21.10
|
21.10
|
21.20
|
3.02
|
9,400
|
|
|
6/23/2010
|
+1.30 / +6.10%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.24
|
100
|
|
|
6/22/2010
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.05
|
0
|
|
|
6/21/2010
|
-0.20 / -0.97%
|
21.50
|
22.00
|
20.50
|
20.50
|
21.33
|
2.93
|
5,700
|
|
|
6/18/2010
|
-0.50 / -2.36%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.96
|
1,000
|
|
|
6/17/2010
|
-0.20 / -0.93%
|
20.40
|
21.20
|
20.40
|
21.20
|
21.02
|
3.04
|
2,600
|
|
|
6/16/2010
|
+1.40 / +7.00%
|
20.50
|
21.40
|
20.00
|
21.40
|
21.03
|
3.06
|
14,600
|
|
|
6/15/2010
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.86
|
2,100
|
|
|
6/14/2010
|
+0.80 / +3.98%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.84
|
2.99
|
11,300
|
|
|
6/11/2010
|
-0.90 / -4.29%
|
19.30
|
20.10
|
19.30
|
20.10
|
19.60
|
2.88
|
2,800
|
|
|
6/10/2010
|
+1.30 / +6.60%
|
18.60
|
21.00
|
18.60
|
21.00
|
20.09
|
3.01
|
21,400
|
|
|
6/9/2010
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.74
|
2.82
|
7,000
|
|
|
6/8/2010
|
+1.30 / +7.03%
|
19.70
|
19.80
|
19.00
|
19.80
|
19.56
|
2.83
|
20,900
|
|
|
6/7/2010
|
-1.00 / -5.13%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.93
|
2.65
|
10,100
|
|
|
6/4/2010
|
-1.50 / -7.14%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
2.79
|
4,000
|
|
|
6/3/2010
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.92
|
3.01
|
1,900
|
|
|
6/2/2010
|
-0.20 / -0.97%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.10
|
2.93
|
500
|
|
|
6/1/2010
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.96
|
100
|
|
|
5/31/2010
|
-0.80 / -3.85%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.63
|
2.86
|
300
|
|
|
5/28/2010
|
+1.30 / +6.67%
|
19.00
|
20.80
|
19.00
|
20.80
|
19.75
|
2.98
|
1,600
|
|
|
5/27/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.79
|
1,000
|
|
|
5/26/2010
|
-0.90 / -4.41%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.83
|
2.79
|
1,500
|
|
|
5/25/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.92
|
100
|
|
|
5/24/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.79
|
0
|
|
|
5/21/2010
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.79
|
3,000
|
|
|
5/20/2010
|
-1.40 / -6.80%
|
19.30
|
20.50
|
19.20
|
19.20
|
19.30
|
2.75
|
2,400
|
|
|
5/19/2010
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.95
|
100
|
|
|
5/18/2010
|
-0.20 / -0.98%
|
20.40
|
20.40
|
18.60
|
20.20
|
19.45
|
2.89
|
400
|
|
|