|
Closing price on 8/26/2008
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.10 |
| Volume |
2,100 |
| Split-adjusted Price |
1.44 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2008
|
-0.30 / -1.47%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.68
|
1.44
|
2,100
|
|
|
8/25/2008
|
+2.40 / +13.33%
|
18.60
|
20.50
|
18.50
|
20.40
|
19.88
|
1.46
|
2,300
|
|
|
8/22/2008
|
-0.80 / -4.26%
|
20.10
|
20.10
|
18.00
|
18.00
|
19.46
|
1.29
|
2,300
|
|
|
8/21/2008
|
+1.20 / +6.82%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.79
|
1.34
|
1,000
|
|
|
8/20/2008
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.26
|
0
|
|
|
8/19/2008
|
+0.50 / +2.94%
|
18.00
|
18.20
|
16.50
|
17.50
|
17.57
|
1.25
|
5,000
|
|
|
8/18/2008
|
-0.60 / -3.41%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.11
|
1.21
|
1,800
|
|
|
8/15/2008
|
+0.40 / +2.33%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.26
|
100
|
|
|
8/14/2008
|
+0.40 / +2.38%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.04
|
1.23
|
2,000
|
|
|
8/13/2008
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.62
|
1.20
|
4,600
|
|
|
8/12/2008
|
+0.60 / +3.80%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.17
|
1.17
|
8,200
|
|
|
8/11/2008
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.13
|
1,500
|
|
|
8/8/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.09
|
0
|
|
|
8/7/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.09
|
1,000
|
|
|
8/6/2008
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.63
|
1.11
|
3,500
|
|
|
8/5/2008
|
-0.50 / -3.14%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.10
|
1,800
|
|
|
8/4/2008
|
+0.30 / +1.92%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.01
|
1.14
|
1,600
|
|
|
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
|
|
|