|
Closing price on 7/4/2024
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
1,000 |
| Split-adjusted Price |
20.47 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.38
|
400
|
|
|
6/12/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.38
|
0
|
|
|
6/11/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.38
|
0
|
|
|
6/10/2024
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.38
|
20.38
|
800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.29
|
0
|
|
|
6/6/2024
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.29
|
100
|
|
|
6/5/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.19
|
0
|
|
|
6/4/2024
|
+0.90 / +4.25%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.19
|
20.19
|
900
|
|
|
6/3/2024
|
-0.60 / -2.75%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.38
|
19.37
|
3,300
|
|
|
5/31/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.92
|
0
|
|
|
5/30/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.92
|
0
|
|
|
5/29/2024
|
-1.20 / -5.22%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.92
|
3,500
|
|
|
5/28/2024
|
+1.70 / +7.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.02
|
100
|
|
|
5/27/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
19.46
|
0
|
|
|
5/24/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
19.46
|
0
|
|
|