|
Closing price on 7/25/2024
|
|
| Open |
21.20 |
| High |
22.00 |
| Low |
21.20 |
| Volume |
500 |
| Split-adjusted Price |
20.10 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.52
|
20.10
|
500
|
|
|
7/24/2024
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.37
|
2,000
|
|
|
7/23/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.74
|
0
|
|
|
7/22/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.74
|
0
|
|
|
7/19/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.74
|
0
|
|
|
7/18/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.74
|
0
|
|
|
7/17/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.74
|
0
|
|
|
7/16/2024
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.74
|
500
|
|
|
7/15/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.97
|
20.93
|
3,200
|
|
|
7/12/2024
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.93
|
100
|
|
|
7/11/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
800
|
|
|
7/10/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
1,100
|
|
|
7/9/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
0
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.35
|
20.47
|
3,800
|
|
|
7/4/2024
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
1,000
|
|
|
7/3/2024
|
+0.90 / +4.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
1,300
|
|
|
7/2/2024
|
-0.90 / -4.00%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.31
|
19.74
|
1,700
|
|
|
7/1/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
0
|
|
|
6/27/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
0
|
|
|
6/26/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
0
|
|
|
6/25/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
0
|
|
|
6/24/2024
|
-0.50 / -2.17%
|
21.00
|
22.50
|
21.00
|
22.50
|
22.36
|
20.56
|
1,100
|
|
|
6/21/2024
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.84
|
21.02
|
1,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.20
|
22.50
|
22.27
|
20.56
|
3,100
|
|
|
6/19/2024
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
100
|
|
|
6/18/2024
|
-0.10 / -0.44%
|
21.20
|
22.50
|
21.10
|
22.40
|
21.33
|
20.47
|
2,700
|
|
|
6/17/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.41
|
20.56
|
1,300
|
|
|
6/14/2024
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.38
|
20.56
|
400
|
|
|