Register for real-time alerts, custom portfolio, and market movers
CTBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 9.74 | -0.09 | -0.92% | 9.72 | 9.90 | 9.72 | 51,556 |
| Apr 25 2024 | 9.83 | -0.07 | -0.71% | 9.81 | 9.86 | 9.79 | 47,144 |
| Apr 24 2024 | 9.90 | -0.04 | -0.40% | 9.95 | 9.98 | 9.88 | 34,708 |
| Apr 23 2024 | 9.94 | 0.13 | 1.33% | 9.73 | 9.9842 | 9.73 | 36,013 |
| Apr 22 2024 | 9.81 | -0.07 | -0.71% | 9.85 | 9.998 | 9.78 | 53,359 |
| Apr 19 2024 | 9.88 | -0.02 | -0.20% | 9.91 | 9.97 | 9.8006 | 106,745 |
| Apr 18 2024 | 9.90 | -0.02 | -0.20% | 9.95 | 9.99 | 9.87 | 57,219 |
| Apr 17 2024 | 9.92 | 0.00 | 0.00% | 9.92 | 10.06 | 9.92 | 36,177 |
| Apr 16 2024 | 9.92 | 0.02 | 0.20% | 9.87 | 10.04 | 9.81 | 22,411 |
| Apr 15 2024 | 9.90 | -0.15 | -1.49% | 10.00 | 10.04 | 9.86 | 96,491 |
| Apr 12 2024 | 10.05 | -0.09 | -0.89% | 10.08 | 10.10 | 10.00 | 30,970 |
| Apr 11 2024 | 10.14 | -0.01 | -0.10% | 10.15 | 10.17 | 10.0204 | 62,869 |
| Apr 10 2024 | 10.15 | 0.16 | 1.60% | 9.85 | 10.17 | 9.84 | 129,771 |
| Apr 09 2024 | 9.99 | -0.04 | -0.40% | 10.00 | 10.10 | 9.96 | 70,862 |
| Apr 08 2024 | 10.03 | -0.02 | -0.20% | 10.02 | 10.12 | 10.02 | 27,693 |
| Apr 05 2024 | 10.05 | -0.09 | -0.89% | 9.92 | 10.1476 | 9.92 | 36,329 |
| Apr 04 2024 | 10.14 | 0.07 | 0.70% | 10.07 | 10.20 | 10.07 | 57,912 |
| Apr 03 2024 | 10.07 | 0.00 | 0.00% | 10.08 | 10.15 | 10.0275 | 200,744 |
| Apr 02 2024 | 10.07 | -0.12 | -1.18% | 10.14 | 10.1427 | 9.99 | 152,326 |
| Apr 01 2024 | 10.19 | 0.44 | 4.51% | 9.82 | 10.25 | 9.80 | 112,604 |
| Mar 28 2024 | 9.75 | -0.36 | -3.56% | 10.09 | 10.24 | 9.51 | 290,086 |
| Mar 27 2024 | 10.11 | 0.11 | 1.10% | 10.00 | 10.15 | 9.92 | 52,749 |
| Mar 26 2024 | 10.00 | -0.05 | -0.50% | 10.00 | 10.05 | 9.924 | 79,842 |
| Mar 25 2024 | 10.05 | -0.04 | -0.40% | 10.05 | 10.16 | 10.02 | 48,320 |
| Mar 22 2024 | 10.09 | -0.11 | -1.08% | 10.17 | 10.2175 | 10.09 | 56,851 |
| Mar 21 2024 | 10.20 | 0.06 | 0.59% | 10.15 | 10.25 | 10.12 | 62,916 |
| Mar 20 2024 | 10.14 | -0.14 | -1.36% | 10.26 | 10.278 | 10.10 | 100,979 |
| Mar 19 2024 | 10.28 | 0.04 | 0.39% | 10.24 | 10.3899 | 10.24 | 66,212 |
| Mar 18 2024 | 10.24 | 0.16 | 1.59% | 10.16 | 10.30 | 10.13 | 34,944 |
| Mar 15 2024 | 10.08 | -0.01 | -0.10% | 10.01 | 10.13 | 10.01 | 36,538 |
| Mar 14 2024 | 10.09 | -0.10 | -0.98% | 10.23 | 10.2439 | 10.0301 | 65,337 |
| Mar 13 2024 | 10.19 | 0.01 | 0.10% | 10.25 | 10.26 | 10.15 | 67,777 |
| Mar 12 2024 | 10.18 | -0.24 | -2.30% | 10.40 | 10.52 | 10.11 | 90,667 |
| Mar 11 2024 | 10.42 | 0.01 | 0.10% | 10.41 | 10.58 | 10.36 | 76,907 |
| Mar 08 2024 | 10.41 | -0.12 | -1.14% | 10.57 | 10.6645 | 10.4008 | 98,150 |
| Mar 07 2024 | 10.53 | 0.10 | 0.96% | 10.49 | 10.57 | 10.49 | 87,546 |
| Mar 06 2024 | 10.43 | 0.03 | 0.29% | 10.40 | 10.56 | 10.40 | 87,798 |
| Mar 05 2024 | 10.40 | 0.18 | 1.76% | 10.25 | 10.4672 | 10.25 | 91,898 |
| Mar 04 2024 | 10.22 | -0.25 | -2.39% | 10.47 | 10.50 | 10.21 | 124,203 |
| Mar 01 2024 | 10.47 | 0.09 | 0.87% | 10.12 | 10.49 | 10.02 | 139,489 |
| Feb 29 2024 | 10.38 | 0.18 | 1.76% | 10.11 | 10.40 | 10.00 | 169,945 |
| Feb 28 2024 | 10.20 | -0.04 | -0.39% | 9.96 | 10.225 | 9.41 | 131,562 |
| Feb 27 2024 | 10.24 | 0.10 | 0.99% | 10.11 | 10.2785 | 10.05 | 135,030 |
| Feb 26 2024 | 10.14 | 0.15 | 1.50% | 9.99 | 10.19 | 9.96 | 151,280 |
| Feb 23 2024 | 9.99 | -0.01 | -0.10% | 10.00 | 10.125 | 9.90 | 74,955 |
| Feb 22 2024 | 10.00 | -0.01 | -0.10% | 10.01 | 10.18 | 9.99 | 169,703 |
| Feb 21 2024 | 10.01 | 0.09 | 0.91% | 9.92 | 10.14 | 9.90 | 81,282 |
| Feb 20 2024 | 9.92 | 0.12 | 1.22% | 9.80 | 10.08 | 9.78 | 50,495 |
| Feb 16 2024 | 9.80 | -0.15 | -1.51% | 9.90 | 9.9809 | 9.78 | 46,420 |
| Feb 15 2024 | 9.95 | 0.18 | 1.84% | 9.75 | 10.00 | 9.75 | 76,041 |
| Feb 14 2024 | 9.77 | 0.02 | 0.21% | 9.72 | 9.89 | 9.72 | 25,589 |
| Feb 13 2024 | 9.75 | -0.23 | -2.30% | 9.84 | 9.9694 | 9.55 | 79,196 |
| Feb 12 2024 | 9.98 | 0.19 | 1.94% | 9.81 | 10.1893 | 9.81 | 150,946 |
| Feb 09 2024 | 9.79 | 0.21 | 2.19% | 9.55 | 9.85 | 9.50 | 113,768 |
| Feb 08 2024 | 9.58 | 0.18 | 1.91% | 9.43 | 9.68 | 9.43 | 106,197 |
| Feb 07 2024 | 9.40 | 0.39 | 4.33% | 9.25 | 9.42 | 9.17 | 171,194 |
| Feb 06 2024 | 9.01 | -0.19 | -2.07% | 9.30 | 9.34 | 8.99 | 77,299 |
| Feb 05 2024 | 9.20 | -0.11 | -1.18% | 9.26 | 9.35 | 9.10 | 64,745 |
| Feb 02 2024 | 9.31 | -0.20 | -2.10% | 9.52 | 9.60 | 9.3054 | 68,667 |
| Feb 01 2024 | 9.51 | 0.21 | 2.26% | 9.32 | 9.708 | 9.32 | 60,696 |
| Jan 31 2024 | 9.30 | -0.06 | -0.64% | 9.36 | 9.49 | 9.30 | 56,498 |
| Jan 30 2024 | 9.36 | -0.10 | -1.06% | 9.45 | 9.60 | 9.33 | 53,074 |
| Jan 29 2024 | 9.46 | -0.07 | -0.73% | 9.50 | 9.67 | 9.372 | 65,362 |
