|
Closing price on 11/22/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
3,000 |
| Split-adjusted Price |
14.01 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-1.60 / -8.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.01
|
3,000
|
|
|
11/21/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.36
|
0
|
|
|
11/18/2022
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.36
|
1,000
|
|
|
11/17/2022
|
-1.90 / -9.90%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.68
|
1,200
|
|
|
11/16/2022
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.30
|
3,000
|
|
|
11/15/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
0
|
|
|
11/14/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
5,000
|
|
|
11/10/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
5,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
0
|
|
|
11/8/2022
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
16.55
|
1,200
|
|
|
11/7/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.81
|
0
|
|
|
11/4/2022
|
-0.70 / -3.41%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.81
|
100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.40
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.40
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.40
|
500
|
|
|
10/31/2022
|
+1.50 / +7.89%
|
20.50
|
20.50
|
19.50
|
20.50
|
19.65
|
17.40
|
1,400
|
|
|
10/28/2022
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.25
|
16.13
|
200
|
|
|
10/27/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
0
|
|
|
10/26/2022
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
300
|
|
|
10/25/2022
|
-1.30 / -6.10%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.98
|
200
|
|
|
10/24/2022
|
+1.70 / +8.67%
|
19.50
|
21.30
|
19.50
|
21.30
|
19.78
|
18.08
|
1,800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.64
|
0
|
|
|
10/20/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.64
|
0
|
|
|
10/19/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.64
|
0
|
|
|
10/18/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.64
|
0
|
|
|
10/17/2022
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.64
|
6,800
|
|
|
10/14/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.55
|
0
|
|
|