|
Closing price on 8/27/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
2,000 |
| Split-adjusted Price |
2.37 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
-0.60 / -3.31%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
2.37
|
2,000
|
|
|
8/26/2009
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.15
|
2.45
|
1,300
|
|
|
8/25/2009
|
+0.50 / +2.82%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.15
|
2.46
|
1,100
|
|
|
8/24/2009
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.40
|
200
|
|
|
8/21/2009
|
-0.90 / -5.14%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.25
|
1,000
|
|
|
8/20/2009
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
0
|
|
|
8/19/2009
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.50
|
2.32
|
200
|
|
|
8/18/2009
|
+0.10 / +0.56%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.10
|
2.42
|
300
|
|
|
8/17/2009
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
100
|
|
|
8/14/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.34
|
0
|
|
|
8/13/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.34
|
0
|
|
|
8/12/2009
|
-0.80 / -4.42%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.34
|
0
|
|
|
8/11/2009
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.34
|
0
|
|
|
8/10/2009
|
-0.50 / -2.70%
|
18.10
|
18.80
|
18.00
|
18.00
|
18.13
|
2.33
|
1,400
|
|
|
8/7/2009
|
+0.50 / +2.78%
|
18.90
|
18.90
|
17.70
|
18.50
|
18.40
|
2.39
|
400
|
|
|
8/6/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
700
|
|
|
8/5/2009
|
+0.10 / +0.56%
|
17.10
|
18.10
|
17.10
|
18.00
|
17.65
|
2.33
|
2,000
|
|
|
8/4/2009
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.32
|
100
|
|
|
8/3/2009
|
-2.10 / -10.77%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.46
|
2.25
|
1,300
|
|
|
7/31/2009
|
+0.50 / +2.63%
|
20.30
|
20.30
|
18.00
|
19.50
|
18.54
|
2.52
|
700
|
|
|
7/30/2009
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.46
|
100
|
|
|
7/29/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.37
|
0
|
|
|
7/28/2009
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.37
|
300
|
|
|
7/27/2009
|
+0.70 / +4.05%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
1,000
|
|
|
7/24/2009
|
-0.40 / -2.26%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.24
|
1,500
|
|
|
7/23/2009
|
+1.10 / +6.63%
|
16.10
|
17.70
|
16.10
|
17.70
|
16.25
|
2.29
|
1,100
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.15
|
0
|
|
|
7/21/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.15
|
0
|
|
|
7/20/2009
|
-1.20 / -6.74%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
2.15
|
1,500
|
|
|
7/17/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.30
|
0
|
|
|