Closing price on 8/8/2017
|
|
Open |
28.00 |
High |
32.80 |
Low |
28.00 |
Volume |
1,000 |
Split-adjusted Price |
16.79 |
|
|
CTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2017
|
+2.00 / +6.49%
|
28.00
|
32.80
|
28.00
|
32.80
|
30.88
|
16.79
|
1,000
|
|
8/7/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.77
|
0
|
|
8/4/2017
|
+2.80 / +10.00%
|
25.30
|
30.80
|
25.30
|
30.80
|
26.42
|
15.77
|
3,300
|
|
8/3/2017
|
-3.00 / -9.68%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.33
|
400
|
|
8/2/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.87
|
0
|
|
8/1/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.87
|
0
|
|
7/31/2017
|
+2.20 / +7.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.87
|
950
|
|
7/28/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/27/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/26/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/25/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/24/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/21/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/20/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/19/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/18/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
0
|
|
7/17/2017
|
+2.30 / +8.68%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
14.74
|
700
|
|
7/14/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.56
|
2,564
|
|
7/13/2017
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.56
|
2,700
|
|
7/12/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.31
|
0
|
|
7/11/2017
|
-2.00 / -7.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.31
|
600
|
|
7/10/2017
|
+2.00 / +7.69%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.33
|
600
|
|
7/7/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.31
|
0
|
|
7/6/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.31
|
1,041
|
|
7/5/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.31
|
0
|
|
7/4/2017
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.31
|
1,009
|
|
7/3/2017
|
-2.50 / -8.62%
|
26.50
|
30.00
|
26.50
|
26.50
|
27.75
|
13.56
|
83,900
|
|
6/30/2017
|
+0.40 / +1.40%
|
27.50
|
29.00
|
27.50
|
29.00
|
27.99
|
14.84
|
1,655
|
|
6/29/2017
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
14.64
|
100
|
|
6/28/2017
|
-2.00 / -7.14%
|
26.00
|
29.00
|
26.00
|
26.00
|
26.00
|
13.31
|
450,300
|
|
|