|
Closing price on 8/9/2022
|
|
| Open |
19.10 |
| High |
20.30 |
| Low |
19.10 |
| Volume |
1,600 |
| Split-adjusted Price |
17.23 |
|
|
CTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+1.20 / +6.28%
|
19.10
|
20.30
|
19.10
|
20.30
|
19.29
|
17.23
|
1,600
|
|
|
8/8/2022
|
-2.00 / -9.48%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.14
|
16.21
|
3,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/4/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/3/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.91
|
0
|
|
|
8/1/2022
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.85
|
17.91
|
200
|
|
|
7/29/2022
|
+0.60 / +3.00%
|
20.80
|
20.80
|
19.90
|
20.60
|
20.03
|
17.49
|
1,200
|
|
|
7/28/2022
|
-0.40 / -1.96%
|
20.70
|
21.30
|
20.00
|
20.00
|
20.38
|
16.98
|
2,800
|
|
|
7/27/2022
|
+1.20 / +6.25%
|
20.70
|
20.70
|
19.00
|
20.40
|
20.00
|
17.32
|
500
|
|
|
7/26/2022
|
-1.40 / -6.80%
|
21.30
|
21.30
|
19.00
|
19.20
|
20.08
|
16.30
|
400
|
|
|
7/25/2022
|
-0.50 / -2.37%
|
22.30
|
22.30
|
19.20
|
20.60
|
19.77
|
17.49
|
3,200
|
|
|
7/22/2022
|
-1.20 / -5.38%
|
20.50
|
21.70
|
20.20
|
21.10
|
20.75
|
17.91
|
2,000
|
|
|
7/21/2022
|
-0.50 / -2.19%
|
20.70
|
22.30
|
20.70
|
22.30
|
21.50
|
18.93
|
200
|
|
|
7/20/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.35
|
0
|
|
|
7/19/2022
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.35
|
100
|
|
|
7/18/2022
|
-0.90 / -3.86%
|
21.10
|
22.40
|
21.10
|
22.40
|
21.38
|
19.01
|
1,400
|
|
|
7/15/2022
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.78
|
100
|
|
|
7/14/2022
|
-0.10 / -0.46%
|
20.50
|
21.80
|
20.50
|
21.80
|
20.85
|
18.50
|
1,000
|
|
|
7/13/2022
|
-0.60 / -2.67%
|
20.50
|
22.00
|
20.50
|
21.90
|
21.40
|
18.59
|
500
|
|
|
7/12/2022
|
-2.40 / -9.64%
|
23.00
|
24.00
|
22.50
|
22.50
|
22.53
|
19.10
|
1,129,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.14
|
0
|
|
|
7/8/2022
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.14
|
100
|
|
|
7/7/2022
|
+1.70 / +7.49%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.71
|
100
|
|
|
7/6/2022
|
-1.60 / -6.20%
|
24.00
|
25.40
|
24.00
|
24.20
|
24.13
|
19.27
|
4,500
|
|
|
7/5/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
20.54
|
0
|
|
|
7/4/2022
|
+0.90 / +3.61%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
20.54
|
100
|
|
|
7/1/2022
|
+0.20 / +0.81%
|
25.40
|
25.40
|
24.90
|
24.90
|
24.98
|
19.83
|
600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.67
|
0
|
|
|
6/29/2022
|
-1.20 / -4.63%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.67
|
100
|
|
|