Historical Stock Prices

CTB 
$41.26
*  
0.10
0.24%
Get CTB Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CTB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 41.09 41.33 40.83 41.26 573,176
03/26/2015 40.72 41.28 40.35 41.16 890,856
03/25/2015 41.14 41.44 40.63 40.96 1,228,941
03/24/2015 40.79 41.38 40.5 41.27 1,063,696
03/23/2015 40.18 40.81 40.16 40.76 945,053
03/20/2015 40 40.29 39.95 40.2 1,152,258
03/19/2015 39.46 39.74 39.22 39.72 519,719
03/18/2015 38.93 39.52 38.63 39.46 861,661
03/17/2015 38.8 39.19 38.6784 39.08 712,965
03/16/2015 39.08 39.26 38.8 38.92 735,075
03/13/2015 38.89 39.06 38.55 38.98 773,628
03/12/2015 38.29 39.13 38.29 39.03 984,871
03/11/2015 37.86 38.08 37.66 37.96 629,191
03/10/2015 38.32 38.3999 37.8 37.89 732,854
03/09/2015 37.1 38.58 36.97 38.53 1,087,226
03/06/2015 37.24 37.63 36.8888 37.05 756,787
03/05/2015 38.36 38.47 37.445 37.48 810,791
03/04/2015 38.44 38.53 37.96 38.26 1,291,894
03/03/2015 38.45 38.82 38.29 38.55 1,000,567
03/02/2015 38.11 39 38.06 38.52 940,998
02/27/2015 39.21 39.21 38.02 38.06 1,099,034
02/26/2015 37.74 39.35 37.74 39.17 1,844,190
02/25/2015 37.31 37.81 36.97 37.72 1,014,768
02/24/2015 35.82 37.99 35.35 37.24 2,094,117
02/23/2015 37.44 37.5 34.13 35.82 3,944,442
02/20/2015 36.99 37.85 36.4 37.71 1,151,870
02/19/2015 36.59 37.05 36.5 36.86 644,326
02/18/2015 36.5 36.8 36.41 36.75 661,541
02/17/2015 37.12 37.36 36.55 36.59 732,962
02/13/2015 37.06 37.3 36.48 36.73 665,233
02/12/2015 36.99 37.1699 36.78 37.02 635,909
02/11/2015 36.63 36.985 36.5 36.75 539,440
02/10/2015 36.72 36.78 36.36 36.6 536,772
02/09/2015 36.07 36.69 36.01 36.36 565,126
02/06/2015 35.7 36.1 35.7 35.97 798,170
02/05/2015 35.6 35.78 35.32 35.76 646,146
02/04/2015 35 35.67 34.82 35.51 988,916
02/03/2015 35.2 35.6 34.82 35.01 852,060
02/02/2015 34.97 35.1 34.52 34.99 763,245
01/30/2015 35.25 35.52 34.77 34.79 814,985
01/29/2015 35.02 35.65 34.7 35.5 615,595
01/28/2015 35.54 35.54 34.83 34.94 762,432
01/27/2015 35.47 35.81 35.44 35.5 647,398
01/26/2015 35.35 35.78 34.99 35.71 684,296
01/23/2015 35.27 35.33 34.97 35.3 1,236,064
01/22/2015 34.66 35.32 34.41 35.24 1,065,302
01/21/2015 33.52 34.2 33.45 33.98 495,267
01/20/2015 33.57 33.685 33.17 33.6 564,396
01/16/2015 32.74 33.6344 32.69 33.58 607,616
01/15/2015 33.16 33.46 32.7 32.86 1,250,551
01/14/2015 33.01 33.34 32.505 33.13 1,075,839
01/13/2015 34.11 34.65 33.07 33.41 1,136,552
01/12/2015 34.5 34.58 33.6 34.05 910,579
01/09/2015 34.74 34.97 34.48 34.53 619,172
01/08/2015 34.41 35.13 34.41 34.66 784,055
01/07/2015 34.26 35.07 34.17 34.59 1,125,986
01/06/2015 34.14 34.54 33.6 33.93 923,773
01/05/2015 34.23 34.41 33.67 33.87 986,437
01/02/2015 34.73 34.86 34.09 34.31 476,337
12/31/2014 34.99 35.04 34.65 34.65 480,503
12/30/2014 34.98 35.3099 34.79 34.85 377,797
12/29/2014 34.61 35.21 34.56 34.98 650,516
12/26/2014 34 34.69 33.93 34.56 612,109
12/24/2014 34.08 34.09 33.65 33.95 291,198
12/23/2014 33.78 34.15 33.6939 33.98 813,821
12/22/2014 32.99 33.61 32.9527 33.58 858,180
12/19/2014 32.4 33.15 32.28 32.98 2,023,765
12/18/2014 32.06 32.3 31.76 32.23 808,770
12/17/2014 30.92 31.75 30.8 31.72 1,454,894
12/16/2014 30.17 31.23 30.17 30.84 1,875,706
12/15/2014 29.74 30.325 29.675 30.14 1,100,098
12/12/2014 30.01 30.32 29.506 29.75 866,806
12/11/2014 29.97 31.07 29.92 30.24 1,350,157
12/10/2014 30 30.1 29.62 29.68 1,019,550
12/09/2014 29.65 30.28 29.575 30.06 1,023,801
12/08/2014 30.75 30.79 29.88 30.07 1,315,622
12/05/2014 31.26 31.86 30.5 30.76 1,312,728
12/04/2014 31.5 32.22 30.98 31.61 1,106,336
12/03/2014 32.26 32.527 31.34 31.46 2,214,272
12/02/2014 32.45 32.72 32.19 32.33 1,213,892
12/01/2014 34.05 34.1099 32.39 32.58 1,656,943
11/28/2014 33.9 34.15 33.67 33.93 348,869
11/26/2014 33.52 33.84 33.34 33.83 888,615
11/25/2014 33 33.54 32.95 33.37 811,485
11/24/2014 32.45 32.99 32.43 32.69 721,228
11/21/2014 32.85 32.92 32.39 32.44 710,428
11/20/2014 32.25 32.84 32.25 32.7 707,413
11/19/2014 32.79 32.85 32.34 32.38 626,894
11/18/2014 32.26 32.804 32.26 32.52 670,989
11/17/2014 32.33 32.65 32.095 32.12 820,191
11/14/2014 32.44 32.51 32.29 32.29 728,489
11/13/2014 32.6 32.74 32.39 32.39 587,079
11/12/2014 32.68 32.81 32.57 32.6 563,203
11/11/2014 32.73 32.89 32.5 32.67 803,103
11/10/2014 32.25 32.91 31.9654 32.73 1,400,601
11/07/2014 33.51 34.2 32.06 32.49 1,647,604
11/06/2014 32.78 33.454 32.78 33.13 1,046,362
11/05/2014 32.58 32.92 32.5 32.81 897,616
11/04/2014 32.28 32.67 32.19 32.36 634,931
11/03/2014 32.24 32.59 32.21 32.4 710,021
10/31/2014 32.31 32.39 31.67 32.21 876,547
10/30/2014 31.51 32.2 31.39 31.83 599,758
10/29/2014 32.13 32.491 31.545 31.64 809,584
10/28/2014 30.72 31.85 30.7 31.78 956,904
10/27/2014 30.3 30.825 29.96 30.72 604,935
10/24/2014 30.28 30.57 30.19 30.39 377,768
10/23/2014 30.24 30.45 29.84 30.29 635,505
10/22/2014 30.22 30.49 30.002 30.04 571,128
10/21/2014 29.67 30.17 29.52 30.13 518,004
10/20/2014 29.18 29.68 29.18 29.45 529,582
10/17/2014 29.84 29.86 29.19 29.28 942,704
10/16/2014 28.89 29.71 28.8 29.49 1,329,030
10/15/2014 28.8 29.34 28.43 29.22 1,112,304
10/14/2014 28.51 29.365 28.51 29.21 1,062,677
10/13/2014 28.37 28.92 28.27 28.43 1,092,804
10/10/2014 27.7 28.6 27.24 27.84 591,122
10/09/2014 28.49 28.56 27.8875 27.92 1,165,652
10/08/2014 27.99 28.76 27.7833 28.6 1,594,607
10/07/2014 29.28 29.83 29.1 29.31 935,826
10/06/2014 29.61 29.71 29.26 29.41 767,310
10/03/2014 29.08 29.22 28.94 29.11 308,696
10/02/2014 28.4 29.07 28.4 28.93 524,151
10/01/2014 28.61 28.96 28.22 28.43 584,109
09/30/2014 28.9 29.0272 28.66 28.7 720,944
09/29/2014 29.26 29.65 28.97 28.98 659,980
09/26/2014 29.24 29.58 29.24 29.5 282,813
09/25/2014 29 29.39 28.89 29.22 685,072
09/24/2014 29.85 30.02 29.04 29.05 718,914
09/23/2014 29.71 30.06 29.63 29.79 659,332
09/22/2014 29.63 29.93 29.4 29.81 618,332
09/19/2014 30.26 30.26 29.47 29.71 706,707
09/18/2014 30 30.2 29.91 30.07 397,592
09/17/2014 30.03 30.33 29.84 29.98 318,786
09/16/2014 29.8 30.32 29.78 30.01 428,121
09/15/2014 30.1 30.1 29.66 29.84 586,160
09/12/2014 30.22 30.4 29.98 30.26 448,447
09/11/2014 30.06 30.38 30.04 30.2 507,755
09/10/2014 30.18 30.47 29.83 30.27 444,391
09/09/2014 30.13 30.38 29.86 30.2 441,276
09/08/2014 30.25 30.61 29.96 30.2 471,486
09/05/2014 30.53 30.68 30.37 30.38 408,036
09/04/2014 30.82 31.1 30.55 30.6 370,945
09/03/2014 31.04 31.1 30.73 30.75 545,984
09/02/2014 30.86 31.25 30.78 30.91 664,162
08/29/2014 30.43 30.95 30.36 30.83 659,925
08/28/2014 30.09 30.61 29.95 30.37 506,822
08/27/2014 30.24 30.43 30.07 30.23 682,032
08/26/2014 30.03 30.64 30.03 30.33 1,086,948
08/25/2014 30.15 30.235 30.01 30.02 411,592
08/22/2014 29.96 30.2 29.74 30.04 378,819
08/21/2014 30.15 30.243 29.88 30 413,850
08/20/2014 29.8 30.17 29.757 30.1 432,198
08/19/2014 29.81 30.16 29.78 29.87 977,333
08/18/2014 30.15 30.365 29.63 29.66 992,657
08/15/2014 30.41 30.41 29.75 29.95 597,131
08/14/2014 30.51 30.63 30.05 30.1 719,303
08/13/2014 30.67 30.78 30.46 30.59 575,922
08/12/2014 30.58 30.77 30.51 30.52 802,059
08/11/2014 30.15 30.77 30.15 30.55 1,037,021
08/08/2014 29.45 30.0901 29.28 30 958,992
08/07/2014 27.58 29.5 27.5 29.27 1,381,205
08/06/2014 29.22 29.63 28.63 28.74 1,032,383
08/05/2014 29.21 29.68 29.1 29.28 425,378
08/04/2014 28.91 29.5 28.84 29.37 425,095
08/01/2014 28.91 29.05 28.55 28.89 464,733
07/31/2014 28.52 29.2 28.51 28.89 634,102
07/30/2014 29.73 29.73 28.6 28.65 1,045,698
07/29/2014 29.96 29.98 29.56 29.56 320,450
07/28/2014 30.48 30.48 29.93 29.93 444,652
07/25/2014 30.1 30.4626 30.06 30.43 452,565
07/24/2014 30.32 30.46 30.02 30.32 649,003
07/23/2014 30.48 30.59 30 30.28 807,668
07/22/2014 29.91 31.34 29.91 30.56 1,744,873
07/21/2014 29.89 30.039 29.55 29.72 504,690
07/18/2014 29.55 30.02 29.45 30 785,712
07/17/2014 29.89 30.05 29.56 29.59 1,146,010
07/16/2014 29.78 30.1 29.54 30.06 1,059,131
07/15/2014 29.72 29.84 29.2 29.59 783,055
07/14/2014 29.47 29.87 29.275 29.8 457,187
07/11/2014 29.34 29.5 29 29.32 242,334
07/10/2014 28.93 29.57 28.76 29.38 405,807
07/09/2014 29.13 29.56 28.99 29.39 460,385
07/08/2014 29.21 29.32 28.79 29.14 421,671
07/07/2014 29.75 29.95 29.22 29.25 351,521
07/03/2014 29.65 29.97 29.56 29.71 201,372
07/02/2014 29.37 29.8 29.26 29.48 464,502
07/01/2014 29.9 30.23 29.41 29.42 850,067
06/30/2014 30.07 30.1 29.45 30 774,191
06/27/2014 29.01 29.95 29.01 29.87 700,979
06/26/2014 29.55 29.55 28.98 29.23 397,146
06/25/2014 28.51 29.59 28.4601 29.53 505,138
06/24/2014 29.7 29.93 28.54 28.71 871,378
06/23/2014 29.92 29.99 29.56 29.73 637,382
06/20/2014 29.95 30.02 29.695 29.83 1,071,199
06/19/2014 29.9 29.96 29.67 29.9 458,025
06/18/2014 29.83 29.88 29.525 29.87 489,944
06/17/2014 29.82 29.94 29.602 29.74 778,678
06/16/2014 29.56 29.91 29.56 29.81 534,219
06/13/2014 29.47 29.67 29.2 29.57 638,768
06/12/2014 29.37 29.48 29.12 29.46 861,736
06/11/2014 29.59 29.7 29.36 29.49 509,251
06/10/2014 29.17 29.79 28.95 29.79 615,662
06/09/2014 29.25 29.73 29.1409 29.26 561,737
06/06/2014 28.6 29.66 28.45 29.39 965,832
06/05/2014 28.43 28.71 28.22 28.54 564,890
06/04/2014 27.83 28.655 27.51 28.39 727,969
06/03/2014 27.97 28.27 27.87 27.99 444,100
06/02/2014 27.83 28.16 27.45 28.05 493,123
05/30/2014 27.77 27.93 27.62 27.83 382,558
05/29/2014 28.1 28.25 27.49 27.8 583,731
05/28/2014 27.78 28.181 27.44 28.1 430,520
05/27/2014 28.22 28.45 27.87 27.89 558,831
05/23/2014 27.7 28.24 27.51 28.22 599,226
05/22/2014 27.42 27.81 27.42 27.66 456,922
05/21/2014 26.84 27.44 26.72 27.41 750,023
05/20/2014 27.37 27.3902 26.615 26.89 1,103,217
05/19/2014 27.34 27.52 27.15 27.36 760,265
05/16/2014 28.08 28.13 27.29 27.38 1,191,771
05/15/2014 27.61 28.39 27.26 28.17 1,053,473
05/14/2014 28.2 28.47 27.79 27.81 690,250
05/13/2014 28.03 28.77 28 28.39 1,395,884
05/12/2014 27.53 27.95 27.51 27.78 675,565
05/09/2014 27.02 27.51 26.87 27.48 486,596
05/08/2014 27.59 27.94 27.01 27.21 604,695
05/07/2014 26.99 27.85 26.63 27.66 1,033,267
05/06/2014 26.79 27.1 26.38 26.88 795,291
05/05/2014 27.25 27.455 26.67 26.83 1,310,575
05/02/2014 27.05 28.07 26.8 27.48 3,215,673
05/01/2014 25.12 25.855 25.1 25.74 881,275
04/30/2014 25.36 25.5 24.93 25.15 860,185
04/29/2014 25.47 25.54 25.05 25.47 886,075
04/28/2014 25.77 25.79 25.151 25.53 777,338
04/25/2014 26.49 26.57 25.63 25.76 931,459
04/24/2014 25.5 26.61 25.5 26.54 1,725,021
04/23/2014 24.95 25.49 24.85 25.43 867,685
04/22/2014 24.92 25.04 24.77 24.96 383,835
04/21/2014 24.83 24.99 24.61 24.88 263,165
04/17/2014 24.69 25.15 24.58 24.9 552,178
04/16/2014 24.62 24.77 24.46 24.75 544,713
04/15/2014 23.98 24.64 23.74 24.57 1,163,183
04/14/2014 23.8 24.2136 23.76 23.99 643,105
04/11/2014 23.97 24.17 23.7 23.81 722,988
04/10/2014 24.54 24.6 23.91 24.07 668,895
04/09/2014 23.78 24.71 23.72 24.57 899,753
04/08/2014 23.5 23.98 23.4 23.72 845,281
04/07/2014 23.96 24.08 23.461 23.56 916,726
04/04/2014 24.38 24.6 23.82 24.05 1,006,882
04/03/2014 24.95 24.9875 24.41 24.5 684,160
04/02/2014 24.29 25 24.29 25 1,007,758
04/01/2014 24.41 24.52 24.16 24.25 1,225,551
03/31/2014 23.83 24.57 23.83 24.3 1,032,570
03/28/2014 23.38 23.84 23.37 23.74 636,090
03/27/2014 23.81 23.903 23.19 23.34 1,038,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?