|
Closing price on 7/16/2008
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
2,100 |
| Split-adjusted Price |
2.19 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2008
|
-0.40 / -2.06%
|
19.90
|
20.10
|
19.00
|
19.00
|
19.69
|
2.19
|
2,100
|
|
|
7/15/2008
|
+0.60 / +3.19%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.24
|
1,100
|
|
|
7/14/2008
|
+0.70 / +3.87%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.69
|
2.17
|
2,400
|
|
|
7/11/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.09
|
1,400
|
|
|
7/10/2008
|
-0.70 / -3.72%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.15
|
2.09
|
1,100
|
|
|
7/9/2008
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.17
|
0
|
|
|
7/8/2008
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.17
|
200
|
|
|
7/7/2008
|
-0.70 / -3.72%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.09
|
200
|
|
|
7/4/2008
|
-0.20 / -1.05%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.77
|
2.17
|
6,400
|
|
|
7/3/2008
|
+0.70 / +3.83%
|
17.60
|
19.00
|
17.60
|
19.00
|
18.13
|
2.19
|
2,100
|
|
|
7/2/2008
|
-0.70 / -3.68%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.11
|
600
|
|
|
7/1/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.19
|
500
|
|
|
6/30/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.19
|
900
|
|
|
6/27/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.25
|
300
|
|
|
6/26/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.19
|
0
|
|
|
6/25/2008
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.19
|
100
|
|
|
6/24/2008
|
+0.50 / +2.76%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.15
|
300
|
|
|
6/23/2008
|
+0.60 / +3.43%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
2.09
|
1,600
|
|
|
6/20/2008
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.02
|
100
|
|
|
6/19/2008
|
+0.90 / +5.20%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.10
|
0
|
|
|
6/18/2008
|
-0.50 / -2.81%
|
18.30
|
18.30
|
17.30
|
17.30
|
18.15
|
2.00
|
5,500
|
|
|
6/17/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.05
|
200
|
|
|
6/16/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.00
|
900
|
|
|
6/13/2008
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.94
|
600
|
|
|
6/12/2008
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.39
|
1.93
|
1,400
|
|
|
6/11/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.88
|
1,200
|
|
|
6/10/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.83
|
200
|
|
|
6/9/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.88
|
100
|
|
|
6/6/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.94
|
100
|
|
|
6/5/2008
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.00
|
0
|
|
|