|
Closing price on 6/29/2009
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
400 |
| Split-adjusted Price |
2.13 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.93
|
2.13
|
400
|
|
|
6/26/2009
|
-1.20 / -6.35%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.13
|
2,000
|
|
|
6/25/2009
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.27
|
100
|
|
|
6/24/2009
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.15
|
2.19
|
1,300
|
|
|
6/23/2009
|
+1.20 / +7.14%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.09
|
2.16
|
3,700
|
|
|
6/22/2009
|
-0.80 / -4.55%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.98
|
2.02
|
1,200
|
|
|
6/19/2009
|
-0.60 / -3.30%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.70
|
2.12
|
2,000
|
|
|
6/18/2009
|
-1.20 / -6.19%
|
18.30
|
19.20
|
18.20
|
18.20
|
18.39
|
2.19
|
3,600
|
|
|
6/17/2009
|
+1.00 / +5.43%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.33
|
100
|
|
|
6/16/2009
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.27
|
2.21
|
4,500
|
|
|
6/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.28
|
2,300
|
|
|
6/12/2009
|
+0.80 / +4.40%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.16
|
2.28
|
28,400
|
|
|
6/11/2009
|
+0.20 / +1.11%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.22
|
2.19
|
900
|
|
|
6/10/2009
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.20
|
18.00
|
17.54
|
2.16
|
4,300
|
|
|
6/9/2009
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.21
|
7,400
|
|
|
6/8/2009
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.07
|
3,900
|
|
|
6/5/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.93
|
4,700
|
|
|
6/4/2009
|
-0.40 / -2.53%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.11
|
1.85
|
3,800
|
|
|
6/3/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.90
|
0
|
|
|
6/2/2009
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
1.90
|
2,000
|
|
|
6/1/2009
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.78
|
400
|
|
|
5/29/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.73
|
100
|
|
|
5/28/2009
|
-0.80 / -5.26%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
1.73
|
1,800
|
|
|
5/27/2009
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.34
|
1.83
|
3,600
|
|
|
5/26/2009
|
+0.60 / +3.90%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.27
|
1.92
|
3,200
|
|
|
5/25/2009
|
+1.10 / +7.69%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.27
|
1.85
|
3,100
|
|
|
5/22/2009
|
-1.00 / -6.54%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.36
|
1.72
|
2,200
|
|
|
5/21/2009
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.27
|
1.84
|
6,100
|
|
|
5/20/2009
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.10
|
1.83
|
7,300
|
|
|
5/19/2009
|
+0.80 / +5.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
1.74
|
11,700
|
|
|