|
Closing price on 7/23/2010
|
|
| Open |
20.50 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
5,800 |
| Split-adjusted Price |
2.99 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
-0.40 / -1.88%
|
20.50
|
21.30
|
20.50
|
20.90
|
20.84
|
2.99
|
5,800
|
|
|
7/22/2010
|
+1.20 / +5.97%
|
20.20
|
21.30
|
20.20
|
21.30
|
20.80
|
3.05
|
6,700
|
|
|
7/21/2010
|
-0.70 / -3.37%
|
21.30
|
21.30
|
20.10
|
20.10
|
20.20
|
2.88
|
6,600
|
|
|
7/20/2010
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.48
|
2.98
|
3,800
|
|
|
7/19/2010
|
-1.30 / -6.10%
|
19.60
|
20.00
|
19.40
|
20.00
|
19.48
|
2.86
|
5,700
|
|
|
7/16/2010
|
+0.80 / +3.90%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.78
|
3.05
|
500
|
|
|
7/15/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.70
|
2.93
|
4,900
|
|
|
7/14/2010
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.01
|
2,000
|
|
|
7/13/2010
|
+1.10 / +5.26%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.15
|
100
|
|
|
7/12/2010
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.99
|
0
|
|
|
7/9/2010
|
-0.50 / -2.35%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.90
|
2.98
|
4,200
|
|
|
7/8/2010
|
-1.20 / -5.33%
|
23.40
|
23.40
|
21.30
|
21.30
|
22.26
|
3.05
|
11,000
|
|
|
7/7/2010
|
-0.50 / -2.17%
|
25.20
|
25.20
|
22.50
|
22.50
|
22.71
|
3.22
|
1,300
|
|
|
7/6/2010
|
0.00 / 0.00%
|
23.00
|
24.40
|
23.00
|
23.00
|
23.62
|
3.29
|
2,700
|
|
|
7/5/2010
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.29
|
0
|
|
|
7/2/2010
|
-0.50 / -2.17%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.97
|
3.22
|
300
|
|
|
7/1/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.29
|
0
|
|
|
6/30/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.29
|
0
|
|
|
6/29/2010
|
+2.50 / +12.20%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.29
|
100
|
|
|
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
|
|
|