|
Live Quote:
On
|
|
|
|
|
Sunday, July 27, 2025 5:42:05 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 11/26/2020
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
28.10 |
| Volume |
5,000 |
| Split-adjusted Price |
19.74 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2020
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
5,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.03
|
19.67
|
800
|
|
|
11/24/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.67
|
0
|
|
|
11/23/2020
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.00
|
28.00
|
28.10
|
19.67
|
4,700
|
|
|
11/20/2020
|
-0.60 / -2.10%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.01
|
19.67
|
1,100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
20.09
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
20.09
|
9,600
|
|
|
11/17/2020
|
+0.50 / +1.78%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
20.09
|
9,600
|
|
|
11/16/2020
|
-0.80 / -2.77%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.08
|
19.74
|
6,300
|
|
|
11/13/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
20.30
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
20.30
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
20.30
|
0
|
|
|
11/10/2020
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.91
|
20.30
|
1,100
|
|
|
11/9/2020
|
-1.60 / -5.30%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.55
|
20.09
|
2,000
|
|
|
11/6/2020
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
21.21
|
0
|
|
|
11/5/2020
|
+1.80 / +6.34%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
21.21
|
100
|
|
|
11/4/2020
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
19.95
|
100
|
|
|
11/3/2020
|
+0.40 / +1.42%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.02
|
2,000
|
|
|
11/2/2020
|
0.00 / 0.00%
|
30.40
|
30.40
|
28.10
|
28.10
|
28.17
|
19.74
|
5,000
|
|
|
10/30/2020
|
-1.50 / -5.07%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
3,800
|
|
|
10/29/2020
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
20.79
|
0
|
|
|
10/28/2020
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
20.79
|
0
|
|
|
10/27/2020
|
+1.30 / +4.59%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
20.79
|
100
|
|
|
10/26/2020
|
-1.00 / -3.41%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
19.88
|
17,000
|
|
|
10/23/2020
|
+0.70 / +2.45%
|
28.00
|
29.30
|
28.00
|
29.30
|
28.65
|
20.58
|
200
|
|
|
10/22/2020
|
+0.50 / +1.78%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.23
|
20.09
|
2,600
|
|
|
10/21/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
0
|
|
|
10/20/2020
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.74
|
1,200
|
|
|
10/19/2020
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.05
|
19.67
|
2,000
|
|
|
10/16/2020
|
-0.30 / -1.04%
|
28.10
|
28.70
|
28.10
|
28.50
|
28.37
|
20.02
|
10,200
|
|
|
|
|
|
|
|
|
|
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.
|