|
Closing price on 9/22/2009
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
1,100 |
| Split-adjusted Price |
2.51 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.51
|
1,100
|
|
|
9/21/2009
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.53
|
2.57
|
1,500
|
|
|
9/18/2009
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.59
|
0
|
|
|
9/17/2009
|
+1.50 / +8.33%
|
18.10
|
19.50
|
18.00
|
19.50
|
19.08
|
2.64
|
3,500
|
|
|
9/16/2009
|
-1.00 / -5.26%
|
19.70
|
19.70
|
18.00
|
18.00
|
18.34
|
2.44
|
500
|
|
|
9/15/2009
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.57
|
100
|
|
|
9/14/2009
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.90
|
18.00
|
18.04
|
2.44
|
2,100
|
|
|
9/11/2009
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.40
|
0
|
|
|
9/10/2009
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.71
|
2.41
|
2,900
|
|
|
9/9/2009
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.44
|
1,300
|
|
|
9/8/2009
|
+1.10 / +6.40%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.20
|
2.48
|
300
|
|
|
9/7/2009
|
-1.10 / -6.01%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
1,000
|
|
|
9/4/2009
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.48
|
200
|
|
|
9/3/2009
|
+1.40 / +8.19%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.51
|
100
|
|
|
9/1/2009
|
-1.40 / -7.57%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.41
|
2.32
|
1,300
|
|
|
8/31/2009
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.28
|
2.51
|
1,100
|
|
|
8/28/2009
|
+1.00 / +5.71%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.43
|
2.51
|
2,800
|
|
|
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
|
|
|