Live Quote:
On
|
|
|
Friday, July 25, 2025 12:24:55 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 1/7/2021
|
|
Open |
28.40 |
High |
28.50 |
Low |
28.40 |
Volume |
3,600 |
Split-adjusted Price |
20.02 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2021
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.47
|
20.02
|
3,600
|
|
1/6/2021
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.10
|
28.50
|
28.33
|
20.02
|
652,100
|
|
1/5/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.02
|
0
|
|
1/4/2021
|
+0.40 / +1.42%
|
28.50
|
28.50
|
27.00
|
28.50
|
28.26
|
20.02
|
11,100
|
|
12/31/2020
|
0.00 / 0.00%
|
27.20
|
28.10
|
27.20
|
28.10
|
27.95
|
19.74
|
654,800
|
|
12/30/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.23
|
19.74
|
3,000
|
|
12/29/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
0
|
|
12/28/2020
|
-0.40 / -1.40%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
4,100
|
|
12/25/2020
|
-0.30 / -1.04%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.48
|
20.02
|
2,100
|
|
12/24/2020
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
20.23
|
0
|
|
12/23/2020
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.79
|
20.23
|
2,300
|
|
12/22/2020
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
20.37
|
1,700
|
|
12/21/2020
|
+0.20 / +0.72%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
100
|
|
12/18/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/17/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/16/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/15/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/14/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/11/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/10/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
2,400
|
|
12/9/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/8/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
0
|
|
12/7/2020
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.53
|
8,300
|
|
12/4/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
0
|
|
12/3/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
0
|
|
12/2/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
0
|
|
12/1/2020
|
0.00 / 0.00%
|
28.10
|
28.20
|
28.00
|
28.00
|
28.19
|
19.67
|
17,200
|
|
11/30/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
0
|
|
11/27/2020
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
200
|
|
11/26/2020
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
5,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|