Home > Quotes > CTC > Historical Prices

IFM Investments Limited Historical Stock Prices

CTC 
$2.7
*  
0.04
  negative  
1.46%
Get CTC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.71  2.74  2.6701  2.70 24,800
05/20/2013 2.75 2.75 2.675 2.74 36,703
05/17/2013 2.68 2.7 2.6 2.682 21,351
05/16/2013 2.66 2.7 2.6 2.6 6,207
05/15/2013 2.59 2.7 2.36 2.66 20,726
05/14/2013 2.57 2.7 2.5 2.52 7,171
05/13/2013 2.7 2.7 2.55 2.552 14,925
05/10/2013 2.49 2.6 2.45 2.45 9,395
05/09/2013 2.48 2.54 2.47 2.52 11,200
05/08/2013 2.43 2.51 2.43 2.45 1,458
05/07/2013 2.42 2.478 2.42 2.42 6,624
05/06/2013 2.456 2.5 2.456 2.499 7,795
05/03/2013 2.4 2.479 2.4 2.4 1,900
05/02/2013 2.5 2.5 2.4 2.4 1,006
05/01/2013 2.48 2.51 2.45 2.5 4,310
04/30/2013 2.51 2.529 2.481 2.481 5,800
04/29/2013 2.5 2.5026 2.485 2.5 5,740
04/26/2013 2.501 2.53 2.501 2.53 400
04/25/2013 2.505 2.505 2.4999 2.5 13,110
04/24/2013 2.51 2.51 2.4899 2.5 2,000
04/23/2013 2.46 2.51 2.45 2.51 8,540
04/22/2013 2.5 2.5 2.5 2.5 300
04/19/2013 2.55 2.55 2.51 2.515 3,018
04/18/2013 2.559 2.559 2.559 2.559 100
04/17/2013 2.53 2.565 2.42 2.5599 4,124
04/16/2013 2.505 2.58 2.49 2.57 2,750
04/15/2013 2.51 2.59 2.5 2.5 11,558
04/12/2013 2.53 2.57 2.43 2.55 10,000
04/11/2013 2.35 2.52 2.35 2.52 7,316
04/10/2013 2.3 2.38 2.3 2.361 8,107
04/09/2013 2.36 2.38 2.28 2.28 16,250
04/08/2013 2.35 2.4 2.35 2.379 6,231
04/05/2013 2.44 2.46 2.4 2.41 13,065
04/04/2013 2.561 2.66 2.551 2.62 2,400
04/03/2013 2.6 2.6208 2.541 2.57 5,600
04/02/2013 2.69 2.75 2.571 2.66 12,640
04/01/2013 2.69 2.69 2.6401 2.69 1,414
03/28/2013 2.68 2.72 2.64 2.72 25,510
03/27/2013 2.501 2.64 2.5 2.64 5,060
03/26/2013 2.52 2.59 2.5 2.59 9,233
03/25/2013 2.36 2.55 2.34 2.54 17,344
03/22/2013 2.41 2.55 2.3 2.4 27,309
03/21/2013 2.44 2.44 2.44 2.44 00
03/20/2013 2.35 2.49 2.2498 2.44 13,095
03/19/2013 2.39 2.54 2.21 2.47 19,091
03/18/2013 2.48 2.51 2.41 2.48 11,948
03/15/2013 2.55 2.55 2.48 2.48 25,457
03/14/2013 2.6 2.6 2.53 2.55 19,167
03/13/2013 2.46 2.55 2.46 2.54 19,815
03/12/2013 2.3159 2.55 2.3159 2.41 27,894
03/11/2013 2.2 2.39 2.15 2.35 69,767
03/08/2013 2.52 2.61 2.266 2.3 92,942
03/07/2013 2.39 3.05 2.2701 2.5 274,509
03/06/2013 1.9 2.2299 1.9 2.13 35,068
03/05/2013 1.95 2.05 1.9 2 11,148
03/04/2013 2.31 2.31 1.95 2.02 73,772
03/01/2013 2.57 2.609 2.35 2.35 15,270
02/28/2013 2.43 2.516 2.35 2.516 8,489
02/27/2013 2.501 2.55 2.35 2.42 33,025
02/26/2013 2.67 2.67 2.67 2.67 00
02/25/2013 2.68 2.73 2.45 2.67 15,986
02/22/2013 2.65 2.75 2.65 2.67 14,420
02/21/2013 2.77 2.78 2.68 2.6822 8,893
02/20/2013 2.84 2.889 2.75 2.86 8,073
02/19/2013 3.06 3.06 2.88 2.88 20,369
02/15/2013 3.05 3.109 2.95 2.97 8,472
02/14/2013 2.956 3.1399 2.75 2.98 17,536
02/13/2013 2.76 2.96 2.76 2.9 8,240
02/12/2013 2.6 2.92 2.6 2.76 19,729
02/11/2013 2.61 2.85 2.58 2.7 44,687
02/08/2013 2.92 3.09 2.671 2.84 33,851
02/07/2013 3 3.05 2.87 2.96 19,925
02/06/2013 3.03 3.18 2.85 3.16 91,399
02/05/2013 3.21 3.47 3.1 3.2 25,376
02/04/2013 3.31 3.31 3 3.21 73,036
02/01/2013 3.52 3.52 3.42 3.48 17,342
01/31/2013 3.74 3.74 3.42 3.46 19,040
01/30/2013 3.27 3.8 3.241 3.41 67,624
01/29/2013 3.11 3.3 3.03 3.13 85,301
01/28/2013 3.29 3.93 3.2824 3.61 121,316
01/25/2013 3.2 3.22 2.857 3.07 162,358
01/24/2013 3.55 3.55 3.14 3.23 58,084
01/23/2013 3.76 3.76 3.16 3.58 157,641
01/22/2013 3.67 3.85 3.6 3.7 24,239
01/18/2013 4.35 4.35 3.56 3.62 169,299
01/17/2013 3.95 4.35 3.95 4.14 128,764
01/16/2013 3.7 3.99 3.7 3.97 118,638
01/15/2013 3.3 3.72 3.3 3.72 78,280
01/14/2013 3.08 3.65 3.08 3.31 135,848
01/11/2013 2.88 3.18 2.84 3.03 60,741
01/10/2013 2.73 2.91 2.69 2.79 39,013
01/09/2013 2.34 2.66 2.34 2.501 38,680
01/08/2013 2.65 3.39 2.15 2.2 157,247
01/07/2013 2.4 2.6 2.39 2.59 20,872
01/04/2013 2.2 2.26 2.05 2.25 12,337
01/03/2013 2.05 2.2 2.05 2.198 22,819
01/02/2013 1.83 2.15 1.83 2.06 14,566
12/31/2012 1.84 1.91 1.74 1.83 11,890
12/28/2012 1.71 1.9099 1.7 1.9099 2,209
12/27/2012 1.84 1.84 1.76 1.84 1,221
12/26/2012 1.7014 1.84 1.7014 1.84 7,460
12/24/2012 1.74 1.8012 1.73 1.8012 10,195
12/21/2012 1.95 1.97 1.9001 1.91 1,526
12/20/2012 2.04 2.04 1.9 1.95 4,452
12/19/2012 1.88 1.88 1.88 1.88 100
12/18/2012 1.97 2.2 1.68 1.9 62,455
12/17/2012 1.93 1.98 1.81 1.93 21,352
12/14/2012 1.77 1.8 1.74 1.7987 23,525
12/13/2012 1.68 1.77 1.65 1.77 7,406
12/12/2012 1.6 1.64 1.6 1.64 7,690
12/11/2012 1.6 1.6 1.53 1.53 3,795
12/10/2012 1.49 1.5999 1.46 1.524 15,845
12/07/2012 1.5 1.58 1.5 1.54 800
12/06/2012 1.46 1.4601 1.4 1.45 1,873
12/05/2012 1.5 1.59 1.44 1.55 7,561
12/04/2012 1.37 1.5 1.37 1.5 4,400
12/03/2012 1.39 1.39 1.32 1.3401 8,945
11/30/2012 1.46 1.4645 1.39 1.39 4,024
11/29/2012 1.6 1.6 1.4 1.464 12,275
11/28/2012 1.44 1.61 1.44 1.6 18,158
11/27/2012 1.54 1.5415 1.54 1.5415 640
11/26/2012 1.52 1.52 1.49 1.52 2,250
11/23/2012 1.53 1.53 1.53 1.53 100
11/21/2012 1.48 1.54 1.45 1.5 4,500
11/20/2012 1.43 1.45 1.43 1.45 1,700
11/19/2012 1.45 1.46 1.45 1.46 800
11/16/2012 1.58 1.58 1.4 1.45 11,400
11/15/2012 1.59 1.64 1.48 1.577 11,760
11/14/2012 1.5 1.575 1.48 1.575 35,451
11/13/2012 1.52 1.6084 1.5 1.56 4,995
11/12/2012 1.52 1.52 1.52 1.52 00
11/09/2012 1.511 1.55 1.51 1.52 3,559
11/08/2012 1.5 1.55 1.5 1.55 2,298
11/07/2012 1.49 1.53 1.47 1.53 6,761
11/06/2012 1.5 1.5151 1.48 1.49 13,900
11/05/2012 1.5101 1.5101 1.5101 1.5101 200
11/02/2012 1.5 1.6 1.5 1.52 12,200
11/01/2012 1.45 1.59 1.42 1.52 143,452
10/31/2012 1.44 1.48 1.392 1.48 2,385
10/26/2012 1.34 1.43 1.33 1.42 3,600
10/25/2012 1.36 1.43 1.33 1.37 39,350
10/24/2012 1.36 1.39 1.3512 1.38 8,825
10/23/2012 1.35 1.42 1.35 1.36 17,500
10/22/2012 1.38 1.43 1.35 1.36 23,707
10/19/2012 1.42 1.55 1.35 1.36 12,337
10/18/2012 1.38 1.4 1.38 1.4 10,638
10/17/2012 1.34 1.37 1.34 1.37 733
10/16/2012 1.33 1.4 1.33 1.36 29,561
10/15/2012 1.35 1.45 1.321 1.4 37,007
10/12/2012 1.36 1.45 1.35 1.37 20,698
10/11/2012 1.4 1.43 1.37 1.37 22,741
10/10/2012 1.38 1.51 1.38 1.39 28,506
10/09/2012 1.527 1.53 1.4 1.44 7,566
10/08/2012 1.6 1.6584 1.49 1.49 81,680
10/05/2012 1.6 1.65 1.6 1.63 9,070
10/04/2012 1.605 1.66 1.6 1.62 10,220
10/03/2012 1.73 1.73 1.6 1.6 14,463
10/02/2012 1.73 1.819 1.67 1.73 23,936
10/01/2012 1.83 1.83 1.68 1.77 31,230
09/28/2012 1.96 2.08 1.66 1.85 115,849
09/27/2012 1.35 2.64 1.35 1.98 432,247
09/26/2012 1.2 1.33 1.2 1.3 38,452
09/25/2012 1.35 1.4 1.1 1.1 82,580
09/24/2012 1.4 1.4499 1.3 1.3 14,166
09/21/2012 1.48 1.48 1.4 1.44 27,385
09/20/2012 1.59 1.59 1.41 1.47 30,055
09/19/2012 1.53 1.57 1.53 1.55 4,416
09/18/2012 1.73 1.7492 1.42 1.6 13,558
09/17/2012 1.8 1.8 1.7442 1.7957 3,666
09/14/2012 1.83 1.89 1.82 1.834 3,062
09/13/2012 1.84 1.9 1.777 1.79 126,447
09/12/2012 1.89 1.95 1.89 1.94 7,589
09/11/2012 1.8 1.94 1.8 1.92 8,545
09/10/2012 1.75 1.8 1.75 1.77 1,061
09/07/2012 1.75 1.77 1.75 1.77 943
09/06/2012 1.76 1.79 1.76 1.7635 1,000
09/05/2012 1.79 1.8 1.74 1.76 257,400
09/04/2012 1.7 1.8 1.66 1.782 13,971
08/31/2012 1.76 1.77 1.69 1.76 29,324
08/30/2012 1.71 1.75 1.71 1.73 3,071
08/29/2012 1.68 1.73 1.6601 1.6601 600
08/28/2012 1.76 1.76 1.76 1.76 100
08/27/2012 1.7999 1.7999 1.72 1.78 3,558
08/24/2012 2 2 1.6 1.86 8,057
08/23/2012 1.89 1.94 1.85 1.93 5,191
08/22/2012 1.8599 1.94 1.8599 1.94 7,849
08/21/2012 1.8 1.82 1.72 1.82 10,112
08/20/2012 1.6 1.94 1.6 1.8295 43,608
08/17/2012 1.6 1.6 1.59 1.59 24,756
08/16/2012 1.85 1.851 1.59 1.61 20,975
08/15/2012 1.72 1.84 1.72 1.83 9,002
08/14/2012 1.79 1.79 1.7499 1.76 1,500
08/13/2012 1.72 1.8 1.72 1.79 6,200
08/10/2012 1.75 1.78 1.7 1.72 4,893
08/09/2012 1.74 1.75 1.6899 1.75 11,350
08/08/2012 1.74 1.74 1.68 1.71 8,347
08/07/2012 1.66 1.75 1.63 1.71 24,155
08/06/2012 1.66 1.66 1.574 1.574 11,500
08/03/2012 1.6 1.7 1.6 1.66 7,079
08/02/2012 1.75 1.75 1.58 1.68 6,835
08/01/2012 1.62 1.73 1.62 1.73 2,921
07/31/2012 1.72 1.75 1.5 1.65 12,596
07/30/2012 1.8 1.8 1.5 1.74 14,037
07/27/2012 1.66 1.66 1.6 1.65 9,234
07/26/2012 1.55 1.8 1.41 1.634 35,638
07/25/2012 1.6 1.85 1.48 1.5899 52,385
07/24/2012 1.38 1.6 1.38 1.6 51,792
07/23/2012 1.5 1.5 1.33 1.33 30,051
07/20/2012 1.5 1.55 1.5 1.55 15,842
07/19/2012 1.45 1.6 1.31 1.46 19,380
07/18/2012 1.5 1.57 1.28 1.5 20,866
07/17/2012 1.36 1.59 1.35 1.51 60,189
07/16/2012 1.25 1.334 1.25 1.33 23,266
07/13/2012 1.17 1.26 1.17 1.26 9,096
07/12/2012 1.18 1.27 1.1 1.25 12,501
07/11/2012 1.17 1.2 1.05 1.19 39,477
07/10/2012 1.08 1.22 1.08 1.21 11,065
07/09/2012 1.15 1.1899 1.12 1.18 2,276
07/06/2012 1.13 1.22 1.13 1.18 5,156
07/05/2012 1.15 1.2099 1.12 1.19 24,784
07/03/2012 1.11 1.2 1.0969 1.15 19,928
07/02/2012 1.14 1.14 1.01 1.08 22,479
06/29/2012 1.1 1.17 1.03 1.09 54,227
06/28/2012 1.13 1.1999 1.01 1.01 82,089
06/27/2012 1.1 1.25 1.06 1.1 39,095
06/26/2012 1.25 1.25 1.05 1.0899 62,888
06/25/2012 1.2 1.28 1.2 1.27 3,300
06/22/2012 1.12 1.2899 1.104 1.2899 3,099
06/21/2012 1.32 1.32 1.27 1.27 300
06/20/2012 1.25 1.39 1.2 1.28 21,310
06/19/2012 1.18 1.27 1.18 1.25 13,775
06/18/2012 1.19 1.26 1.19 1.25 15,814
06/15/2012 1.08 1.16 1.08 1.15 23,881
06/14/2012 1.09 1.19 1.08 1.08 16,500
06/13/2012 1.21 1.21 1 1.09 36,240
06/12/2012 1.23 1.23 1.13 1.17 25,769
06/11/2012 1.3 1.3 1.16 1.23 54,933
06/08/2012 1.12 1.74 1.11 1.3 443,939
06/07/2012 1.03 1.0699 1.03 1.05 5,381
06/06/2012 1.01 1.2 1 1.02 29,279
06/05/2012 1.14 1.14 0.88 1 96,372
06/04/2012 1.17 1.2099 1.01 1.2099 10,074
06/01/2012 1.3499 1.3499 1.17 1.21 7,899
05/31/2012 1.33 1.33 1.17 1.18 9,484
05/30/2012 1.3768 1.3768 1.3768 1.3768 00
05/29/2012 1.35 1.3768 1.17 1.3768 11,770
05/25/2012 1.38 1.38 1.3 1.3792 1,466
05/24/2012 1.27 1.4499 1.27 1.43 1,625
05/23/2012 1.38 1.4499 1.38 1.44 2,031
05/22/2012 1.43 1.45 1.36 1.37 7,701
05/21/2012 1.3 1.35 1.1601 1.33 2,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.