|
Closing price on 7/23/2009
|
|
| Open |
16.10 |
| High |
17.70 |
| Low |
16.10 |
| Volume |
1,100 |
| Split-adjusted Price |
2.29 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2009
|
+1.10 / +6.63%
|
16.10
|
17.70
|
16.10
|
17.70
|
16.25
|
2.29
|
1,100
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.15
|
0
|
|
|
7/21/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.15
|
0
|
|
|
7/20/2009
|
-1.20 / -6.74%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
2.15
|
1,500
|
|
|
7/17/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.30
|
0
|
|
|
7/16/2009
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.30
|
100
|
|
|
7/15/2009
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.24
|
100
|
|
|
7/14/2009
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.10
|
0
|
|
|
7/13/2009
|
-0.70 / -4.12%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.15
|
2.11
|
200
|
|
|
7/10/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.20
|
0
|
|
|
7/9/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.20
|
0
|
|
|
7/8/2009
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.20
|
100
|
|
|
7/7/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
100
|
|
|
7/6/2009
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
200
|
|
|
7/3/2009
|
-0.80 / -4.35%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.28
|
200
|
|
|
7/2/2009
|
+1.10 / +6.36%
|
16.80
|
18.40
|
16.80
|
18.40
|
17.60
|
2.38
|
200
|
|
|
7/1/2009
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.24
|
0
|
|
|
6/30/2009
|
+0.80 / +4.52%
|
17.10
|
18.50
|
17.10
|
18.50
|
17.33
|
2.39
|
1,200
|
|
|
6/29/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.93
|
2.29
|
400
|
|
|
6/26/2009
|
-1.20 / -6.35%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.29
|
2,000
|
|
|
6/25/2009
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.45
|
100
|
|
|
6/24/2009
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.15
|
2.36
|
1,300
|
|
|
6/23/2009
|
+1.20 / +7.14%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.09
|
2.33
|
3,700
|
|
|
6/22/2009
|
-0.80 / -4.55%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.98
|
2.17
|
1,200
|
|
|
6/19/2009
|
-0.60 / -3.30%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.70
|
2.28
|
2,000
|
|
|
6/18/2009
|
-1.20 / -6.19%
|
18.30
|
19.20
|
18.20
|
18.20
|
18.39
|
2.36
|
3,600
|
|
|
6/17/2009
|
+1.00 / +5.43%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.51
|
100
|
|
|
6/16/2009
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.27
|
2.38
|
4,500
|
|
|
6/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.46
|
2,300
|
|
|
6/12/2009
|
+0.80 / +4.40%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.16
|
2.46
|
28,400
|
|
|