|
Closing price on 9/5/2022
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
7,900 |
| Split-adjusted Price |
16.55 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.56
|
16.55
|
7,900
|
|
|
8/31/2022
|
+0.20 / +1.02%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.60
|
16.81
|
300
|
|
|
8/30/2022
|
-0.80 / -3.92%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.64
|
1,000
|
|
|
8/29/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.32
|
0
|
|
|
8/26/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.32
|
0
|
|
|
8/25/2022
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.32
|
100
|
|
|
8/24/2022
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
2,000
|
|
|
8/23/2022
|
-2.00 / -9.22%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.72
|
1,000
|
|
|
8/22/2022
|
+1.70 / +8.50%
|
20.00
|
21.70
|
20.00
|
21.70
|
20.57
|
18.42
|
600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.38
|
16.98
|
1,100
|
|
|
8/18/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.98
|
80
|
|
|
8/17/2022
|
+0.60 / +3.09%
|
21.10
|
21.10
|
19.20
|
20.00
|
20.15
|
16.98
|
164,600
|
|
|
8/16/2022
|
-0.10 / -0.51%
|
21.20
|
21.20
|
19.40
|
19.40
|
19.56
|
16.47
|
1,100
|
|
|
8/15/2022
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.54
|
16.55
|
8,500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.89
|
4,200
|
|
|
8/11/2022
|
+0.40 / +2.05%
|
20.30
|
20.70
|
19.90
|
19.90
|
20.30
|
16.89
|
300
|
|
|
8/10/2022
|
-0.80 / -3.94%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.74
|
16.55
|
1,400
|
|
|
8/9/2022
|
+1.20 / +6.28%
|
19.10
|
20.30
|
19.10
|
20.30
|
19.29
|
17.23
|
1,600
|
|
|
8/8/2022
|
-2.00 / -9.48%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.14
|
16.21
|
3,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/4/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/3/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/1/2022
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.85
|
17.91
|
200
|
|
|
7/29/2022
|
+0.60 / +3.00%
|
20.80
|
20.80
|
19.90
|
20.60
|
20.03
|
17.49
|
1,200
|
|
|
7/28/2022
|
-0.40 / -1.96%
|
20.70
|
21.30
|
20.00
|
20.00
|
20.38
|
16.98
|
2,800
|
|
|
7/27/2022
|
+1.20 / +6.25%
|
20.70
|
20.70
|
19.00
|
20.40
|
20.00
|
17.32
|
500
|
|
|
7/26/2022
|
-1.40 / -6.80%
|
21.30
|
21.30
|
19.00
|
19.20
|
20.08
|
16.30
|
400
|
|
|
7/25/2022
|
-0.50 / -2.37%
|
22.30
|
22.30
|
19.20
|
20.60
|
19.77
|
17.49
|
3,200
|
|
|
7/22/2022
|
-1.20 / -5.38%
|
20.50
|
21.70
|
20.20
|
21.10
|
20.75
|
17.91
|
2,000
|
|
|