|
Closing price on 7/29/2026
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
200 |
| Split-adjusted Price |
15.84 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.84
|
200
|
|
|
7/28/2026
|
+0.10 / +0.59%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.13
|
15.75
|
2,700
|
|
|
7/27/2026
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.96
|
15.66
|
6,500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.20
|
0
|
|
|
7/23/2026
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.20
|
100
|
|
|
7/22/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.92
|
0
|
|
|
7/21/2026
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.88
|
14.92
|
3,900
|
|
|
7/20/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.47
|
700
|
|
|
7/17/2026
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.47
|
100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
7/15/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
7/14/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
1,200
|
|
|
7/13/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
7/10/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
200
|
|
|
7/9/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
7/8/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
2,300
|
|
|
7/6/2026
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
100
|
|
|
7/3/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.12
|
100
|
|
|
7/2/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.12
|
0
|
|
|
7/1/2026
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.28
|
16.12
|
3,200
|
|
|
6/30/2026
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.93
|
3,500
|
|
|
6/29/2026
|
-1.70 / -9.71%
|
17.00
|
17.00
|
15.80
|
15.80
|
16.02
|
14.55
|
3,000
|
|
|
6/26/2026
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.12
|
300
|
|
|
6/25/2026
|
-2.00 / -9.95%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.67
|
3,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.51
|
0
|
|
|
6/23/2026
|
+1.60 / +8.65%
|
18.40
|
20.10
|
18.40
|
20.10
|
19.23
|
18.51
|
3,100
|
|
|
6/22/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.04
|
0
|
|
|
6/19/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.04
|
0
|
|
|
6/18/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.04
|
0
|
|
|