PowerShares Contrarian Opportunities Portfolio Historical Stock Prices

(ETF)
CNTR 
$23.91
*  
unch
unch
Get CNTR Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CNTR now


Community Rating:
View:    CNTR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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.
16:00 N/A N/A N/A 23.91 0
05/20/2016 23.91 23.91 23.91 23.91 103
05/19/2016 23.8335 23.8335 23.8335 23.8335 00
05/18/2016 23.8335 23.8335 23.8335 23.8335 00
05/17/2016 23.8335 23.8335 23.8335 23.8335 00
05/16/2016 23.8335 23.8335 23.8335 23.8335 00
05/13/2016 23.842 23.842 23.8335 23.8335 315
05/12/2016 24.4902 24.4902 24.4902 24.4902 00
05/11/2016 24.4902 24.4902 24.4902 24.4902 00
05/10/2016 24.51 24.51 24.4902 24.4902 471
05/09/2016 24.42 24.42 24.42 24.42 400
05/06/2016 24.789 24.789 24.789 24.789 00
05/05/2016 24.789 24.789 24.789 24.789 00
05/04/2016 24.789 24.789 24.789 24.789 00
05/03/2016 24.7773 24.789 24.7773 24.789 366
05/02/2016 25.18 25.18 25.18 25.18 478
04/29/2016 25.5 25.5 25.5 25.5 00
04/28/2016 25.5 25.5 25.5 25.5 777
04/27/2016 25.7 25.7 25.7 25.7 110
04/26/2016 25.5 25.5 25.5 25.5 00
04/25/2016 25.5 25.5 25.5 25.5 00
04/22/2016 25.5 25.5 25.5 25.5 00
04/21/2016 25.5 25.5 25.5 25.5 00
04/20/2016 25.4971 25.5 25.4971 25.5 775
04/19/2016 24.2501 24.2501 24.2501 24.2501 00
04/18/2016 24.2501 24.2501 24.2501 24.2501 00
04/15/2016 24.2501 24.2501 24.2501 24.2501 00
04/14/2016 24.2501 24.2501 24.2501 24.2501 00
04/13/2016 24.2501 24.2501 24.2501 24.2501 00
04/12/2016 24.2501 24.2501 24.2501 24.2501 00
04/11/2016 24.32 24.32 24.25 24.2501 2,865
04/08/2016 24.54 24.54 24.54 24.54 00
04/07/2016 24.54 24.54 24.54 24.54 00
04/06/2016 24.54 24.54 24.54 24.54 400
04/05/2016 24.74 24.74 24.74 24.74 00
04/04/2016 24.87 24.87 24.74 24.74 620
04/01/2016 24.9 24.9 24.9 24.9 178
03/31/2016 24.5942 24.5942 24.5942 24.5942 00
03/30/2016 24.5942 24.5942 24.5942 24.5942 00
03/29/2016 24.5942 24.5942 24.5942 24.5942 00
03/28/2016 24.3601 24.6 24.3601 24.5942 1,097
03/24/2016 25.0501 25.0501 25.0501 25.0501 00
03/23/2016 25.0501 25.0501 25.0501 25.0501 00
03/22/2016 25.0501 25.0501 25.0501 25.0501 00
03/21/2016 25.07 25.07 25.0501 25.0501 350
03/18/2016 24.36 24.36 24.36 24.36 00
03/17/2016 24.36 24.36 24.36 24.36 00
03/16/2016 24.36 24.36 24.36 24.36 150
03/15/2016 23.828 23.828 23.828 23.828 00
03/14/2016 23.828 23.828 23.828 23.828 00
03/11/2016 23.828 23.828 23.828 23.828 00
03/10/2016 23.8 23.828 23.8 23.828 700
03/09/2016 24.15 24.15 24.15 24.15 00
03/08/2016 24.41 24.43 24.15 24.15 7,920
03/07/2016 23.389 23.389 23.389 23.389 00
03/04/2016 23.389 23.389 23.389 23.389 00
03/03/2016 23.389 23.389 23.389 23.389 00
03/02/2016 23.3899 23.39 23.389 23.389 500
03/01/2016 23.28 23.2801 23.28 23.2801 808
02/29/2016 23.28 23.29 23.28 23.2845 866
02/26/2016 23.1001 23.1001 23.1001 23.1001 101
02/25/2016 22.6 22.6 22.6 22.6 00
02/24/2016 22.6 22.6 22.6 22.6 100
02/23/2016 22.604 22.604 22.604 22.604 00
02/22/2016 22.604 22.604 22.604 22.604 350
*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?