|
Closing price on 8/26/2024
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.30 |
| Volume |
3,600 |
| Split-adjusted Price |
21.47 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.60 / -2.49%
|
24.00
|
24.00
|
23.30
|
23.50
|
23.53
|
21.47
|
3,600
|
|
|
8/23/2024
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.28
|
22.02
|
4,100
|
|
|
8/22/2024
|
+0.10 / +0.41%
|
24.40
|
24.40
|
22.00
|
24.30
|
23.68
|
22.21
|
5,200
|
|
|
8/21/2024
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.20
|
24.21
|
22.11
|
6,600
|
|
|
8/20/2024
|
+2.00 / +9.01%
|
24.40
|
24.40
|
23.00
|
24.20
|
24.33
|
22.11
|
15,700
|
|
|
8/19/2024
|
-0.20 / -0.89%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.25
|
20.29
|
400
|
|
|
8/16/2024
|
-2.10 / -8.57%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.22
|
20.47
|
2,200
|
|
|
8/15/2024
|
+2.10 / +9.38%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.39
|
100
|
|
|
8/14/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.47
|
0
|
|
|
8/12/2024
|
+0.70 / +3.23%
|
20.60
|
22.40
|
20.60
|
22.40
|
21.50
|
20.47
|
200
|
|
|
8/9/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.83
|
500
|
|
|
8/8/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.83
|
0
|
|
|
8/7/2024
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.51
|
19.83
|
1,600
|
|
|
8/6/2024
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.92
|
200
|
|
|
8/5/2024
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.10
|
500
|
|
|
8/2/2024
|
+1.90 / +9.18%
|
20.80
|
22.60
|
20.80
|
22.60
|
21.09
|
20.65
|
2,000
|
|
|
8/1/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.92
|
0
|
|
|
7/31/2024
|
-1.80 / -8.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.92
|
100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
0
|
|
|
7/29/2024
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.56
|
700
|
|
|
7/26/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.10
|
0
|
|
|
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
|
|
|