|
Closing price on 9/19/2008
|
|
| Open |
16.10 |
| High |
18.50 |
| Low |
16.10 |
| Volume |
8,500 |
| Split-adjusted Price |
2.14 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+1.20 / +6.94%
|
16.10
|
18.50
|
16.10
|
18.50
|
17.38
|
2.14
|
8,500
|
|
|
9/18/2008
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.00
|
100
|
|
|
9/17/2008
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.15
|
100
|
|
|
9/16/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.31
|
0
|
|
|
9/15/2008
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.31
|
1,500
|
|
|
9/12/2008
|
-1.60 / -6.93%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.48
|
1,000
|
|
|
9/11/2008
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.67
|
0
|
|
|
9/10/2008
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.67
|
0
|
|
|
9/9/2008
|
+1.00 / +4.55%
|
23.50
|
23.50
|
22.00
|
23.00
|
23.06
|
2.65
|
1,800
|
|
|
9/8/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.54
|
1,000
|
|
|
9/5/2008
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.97
|
2.54
|
3,900
|
|
|
9/4/2008
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.38
|
2,700
|
|
|
9/3/2008
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.23
|
1,100
|
|
|
8/29/2008
|
-1.20 / -6.19%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.11
|
2.10
|
900
|
|
|
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
|
|
|