|
Closing price on 8/1/2008
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
300 |
| Split-adjusted Price |
1.11 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2008
|
-0.40 / -2.50%
|
16.30
|
16.30
|
15.60
|
15.60
|
16.03
|
1.11
|
300
|
|
|
7/31/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.14
|
100
|
|
|
7/30/2008
|
+0.60 / +4.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.52
|
1.11
|
500
|
|
|
7/29/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.97
|
1.07
|
3,400
|
|
|
7/28/2008
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.04
|
4,200
|
|
|
7/25/2008
|
-0.60 / -3.82%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.08
|
300
|
|
|
7/24/2008
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.12
|
1,800
|
|
|
7/23/2008
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.16
|
200
|
|
|
7/22/2008
|
-0.70 / -3.98%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.21
|
100
|
|
|
7/21/2008
|
-0.70 / -3.83%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.26
|
300
|
|
|
7/18/2008
|
-0.70 / -3.68%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.31
|
600
|
|
|
7/17/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.36
|
1,000
|
|
|
7/16/2008
|
-0.40 / -2.06%
|
19.90
|
20.10
|
19.00
|
19.00
|
19.69
|
1.36
|
2,100
|
|
|
7/15/2008
|
+0.60 / +3.19%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.39
|
1,100
|
|
|
7/14/2008
|
+0.70 / +3.87%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.69
|
1.34
|
2,400
|
|
|
7/11/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.29
|
1,400
|
|
|
7/10/2008
|
-0.70 / -3.72%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.15
|
1.29
|
1,100
|
|
|
7/9/2008
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.34
|
0
|
|
|
7/8/2008
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.34
|
200
|
|
|
7/7/2008
|
-0.70 / -3.72%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.29
|
200
|
|
|
7/4/2008
|
-0.20 / -1.05%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.77
|
1.34
|
6,400
|
|
|
7/3/2008
|
+0.70 / +3.83%
|
17.60
|
19.00
|
17.60
|
19.00
|
18.13
|
1.36
|
2,100
|
|
|
7/2/2008
|
-0.70 / -3.68%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.31
|
600
|
|
|
7/1/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.36
|
500
|
|
|
6/30/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.36
|
900
|
|
|
6/27/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.39
|
300
|
|
|
6/26/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.36
|
0
|
|
|
6/25/2008
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.36
|
100
|
|
|
6/24/2008
|
+0.50 / +2.76%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.33
|
300
|
|
|
6/23/2008
|
+0.60 / +3.43%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
1.29
|
1,600
|
|
|