|
Closing price on 9/12/2024
|
|
| Open |
19.70 |
| High |
19.80 |
| Low |
19.60 |
| Volume |
1,500 |
| Split-adjusted Price |
19.60 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.67
|
19.60
|
1,500
|
|
|
9/11/2024
|
0.00 / 0.00%
|
19.60
|
20.90
|
19.50
|
19.60
|
20.43
|
19.60
|
3,100
|
|
|
9/10/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
100
|
|
|
9/9/2024
|
-1.00 / -4.85%
|
20.70
|
20.70
|
19.50
|
19.60
|
19.90
|
19.60
|
2,800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
9/5/2024
|
-1.70 / -7.62%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.50
|
20.60
|
400
|
|
|
9/4/2024
|
-0.10 / -0.45%
|
22.20
|
22.40
|
20.30
|
22.30
|
21.61
|
22.30
|
2,700
|
|
|
8/30/2024
|
+0.90 / +4.19%
|
21.50
|
23.60
|
21.50
|
22.40
|
21.76
|
22.40
|
2,200
|
|
|
8/29/2024
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.47
|
21.50
|
1,100
|
|
|
8/28/2024
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.71
|
21.20
|
4,500
|
|
|
8/27/2024
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.76
|
21.93
|
1,700
|
|
|
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
|
|
|