|
Closing price on 6/3/2010
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.80 |
| Volume |
1,900 |
| Split-adjusted Price |
3.01 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2010
|
-0.10 / -0.49%
|
19.50
|
20.40
|
19.20
|
20.40
|
19.36
|
2.92
|
3,100
|
|
|
5/14/2010
|
+0.30 / +1.49%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.52
|
2.93
|
3,100
|
|
|
5/13/2010
|
-1.00 / -4.72%
|
19.90
|
21.90
|
19.90
|
20.20
|
20.33
|
2.89
|
3,600
|
|
|
5/12/2010
|
-1.20 / -5.36%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.33
|
3.04
|
400
|
|
|
5/11/2010
|
+1.30 / +6.16%
|
20.00
|
22.40
|
20.00
|
22.40
|
21.20
|
3.21
|
400
|
|
|
5/10/2010
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.02
|
0
|
|
|
5/7/2010
|
-0.10 / -0.47%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.07
|
3.01
|
4,300
|
|
|
5/6/2010
|
-0.40 / -1.86%
|
21.00
|
21.40
|
20.80
|
21.10
|
21.02
|
3.02
|
14,900
|
|
|
5/5/2010
|
+0.70 / +3.37%
|
20.50
|
21.50
|
20.00
|
21.50
|
20.19
|
3.08
|
1,300
|
|
|
5/4/2010
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.98
|
200
|
|
|
4/29/2010
|
+0.50 / +2.56%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.70
|
2.86
|
3,500
|
|
|
4/28/2010
|
-0.50 / -2.50%
|
18.80
|
19.50
|
18.80
|
19.50
|
18.92
|
2.79
|
1,800
|
|
|
4/27/2010
|
+0.30 / +1.52%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.16
|
2.86
|
500
|
|
|
4/26/2010
|
-1.10 / -5.29%
|
22.30
|
22.30
|
19.70
|
19.70
|
20.02
|
2.82
|
2,100
|
|
|
4/22/2010
|
-1.40 / -6.31%
|
21.00
|
22.00
|
20.80
|
20.80
|
21.01
|
2.98
|
1,800
|
|
|
4/21/2010
|
+1.70 / +8.29%
|
22.20
|
22.20
|
21.90
|
22.20
|
22.16
|
3.18
|
9,600
|
|
|
4/20/2010
|
-2.00 / -8.89%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.75
|
2.93
|
400
|
|
|