|
Closing price on 8/28/2008
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
3,800 |
| Split-adjusted Price |
2.24 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.43
|
2.24
|
3,800
|
|
|
8/27/2008
|
-0.60 / -2.99%
|
22.10
|
22.10
|
19.50
|
19.50
|
20.75
|
2.25
|
3,200
|
|
|
8/26/2008
|
-0.30 / -1.47%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.68
|
2.32
|
2,100
|
|
|
8/25/2008
|
+2.40 / +13.33%
|
18.60
|
20.50
|
18.50
|
20.40
|
19.88
|
2.35
|
2,300
|
|
|
8/22/2008
|
-0.80 / -4.26%
|
20.10
|
20.10
|
18.00
|
18.00
|
19.46
|
2.08
|
2,300
|
|
|
8/21/2008
|
+1.20 / +6.82%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.79
|
2.17
|
1,000
|
|
|
8/20/2008
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.03
|
0
|
|
|
8/19/2008
|
+0.50 / +2.94%
|
18.00
|
18.20
|
16.50
|
17.50
|
17.57
|
2.02
|
5,000
|
|
|
8/18/2008
|
-0.60 / -3.41%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.11
|
1.96
|
1,800
|
|
|
8/15/2008
|
+0.40 / +2.33%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.03
|
100
|
|
|
8/14/2008
|
+0.40 / +2.38%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.04
|
1.98
|
2,000
|
|
|
8/13/2008
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.62
|
1.94
|
4,600
|
|
|
8/12/2008
|
+0.60 / +3.80%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.17
|
1.89
|
8,200
|
|
|
8/11/2008
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.82
|
1,500
|
|
|
8/8/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.75
|
0
|
|
|
8/7/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.75
|
1,000
|
|
|
8/6/2008
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.63
|
1.79
|
3,500
|
|
|
8/5/2008
|
-0.50 / -3.14%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.78
|
1,800
|
|
|
8/4/2008
|
+0.30 / +1.92%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.01
|
1.83
|
1,600
|
|
|
8/1/2008
|
-0.40 / -2.50%
|
16.30
|
16.30
|
15.60
|
15.60
|
16.03
|
1.80
|
300
|
|
|
7/31/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
100
|
|
|
7/30/2008
|
+0.60 / +4.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.52
|
1.80
|
500
|
|
|
7/29/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.97
|
1.73
|
3,400
|
|
|
7/28/2008
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.67
|
4,200
|
|
|
7/25/2008
|
-0.60 / -3.82%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.74
|
300
|
|
|
7/24/2008
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.81
|
1,800
|
|
|
7/23/2008
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.88
|
200
|
|
|
7/22/2008
|
-0.70 / -3.98%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.95
|
100
|
|
|
7/21/2008
|
-0.70 / -3.83%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.03
|
300
|
|
|
7/18/2008
|
-0.70 / -3.68%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.11
|
600
|
|
|