Historical Stock Prices

CTC 
$1.24
*  
0.0063
0.51%
Get CTC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CTC now
Exchange: NYSE
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 1.2599 1.27 1.23 1.24 5,800
07/10/2014 1.25 1.27 1.21 1.2337 10,314
07/09/2014 1.22 1.25 1.219 1.25 16,811
07/08/2014 1.23 1.24 1.18 1.18 19,173
07/07/2014 1.15 1.25 1.15 1.2401 47,581
07/03/2014 1.26 1.26 1.21 1.21 21,079
07/02/2014 1.3 1.3 1.24 1.25 12,808
07/01/2014 1.33 1.36 1.2387 1.25 19,753
06/30/2014 1.28 1.3414 1.28 1.29 52,900
06/27/2014 1.213 1.28 1.21 1.28 3,600
06/26/2014 1.23 1.23 1.22 1.22 500
06/25/2014 1.2 1.24 1.2 1.23 11,567
06/24/2014 1.2 1.24 1.2 1.2101 23,100
06/23/2014 1.26 1.29 1.22 1.22 7,101
06/20/2014 1.29 1.31 1.28 1.29 7,806
06/19/2014 1.31 1.356 1.29 1.29 33,215
06/18/2014 1.35 1.35 1.28 1.3 112,376
06/17/2014 1.25 1.2836 1.2 1.27 11,558
06/16/2014 1.37 1.37 1.25 1.26 14,305
06/13/2014 1.24 1.31 1.24 1.27 1,100
06/12/2014 1.1858 1.28 1.1801 1.26 11,600
06/11/2014 1.34 1.34 1.24 1.29 25,234
06/10/2014 1.38 1.38 1.2501 1.3054 47,136
06/09/2014 1.13 1.38 1.11 1.38 76,517
06/06/2014 1.16 1.3022 1.1 1.12 49,484
06/05/2014 1.27 1.32 1.17 1.18 19,370
06/04/2014 1.257 1.258 1.161 1.25 5,630
06/03/2014 1.25 1.25 1.1201 1.24 37,299
06/02/2014 1.25 1.33 1.13 1.25 85,038
05/30/2014 1.4 1.4132 1.26 1.29 176,797
05/29/2014 1.06 1.72 1.06 1.44 455,367
05/28/2014 0.98 0.99 0.89 0.92 16,079
05/27/2014 1.0999 1.12 0.95 0.9799 43,051
05/23/2014 1.11 1.12 1.08 1.08 350
05/22/2014 1.08 1.08 1.04 1.06 3,813
05/21/2014 1.1401 1.1401 1.1 1.1 9,481
05/20/2014 1.15 1.2 1.15 1.16 1,660
05/19/2014 1.1135 1.2199 1.11 1.15 25,810
05/16/2014 1.2199 1.2199 1.07 1.11 2,800
05/15/2014 1.2297 1.2297 1.11 1.13 6,750
05/14/2014 1.1199 1.24 1.1199 1.16 9,580
05/13/2014 1.091 1.15 1.09 1.1416 5,540
05/12/2014 1.1199 1.1199 1.08 1.08 4,300
05/09/2014 1.08 1.1 1.07 1.09 3,241
05/08/2014 1.06 1.09 1.05 1.09 900
05/07/2014 1.08 1.09 1.0636 1.07 7,805
05/06/2014 1.12 1.1299 1.071 1.08 6,190
05/05/2014 1.05 1.0701 1.0467 1.05 5,571
05/02/2014 1.06 1.1 1.04 1.04 4,536
05/01/2014 0.9802 1.04 0.9609 1.04 8,273
04/30/2014 1.12 1.12 0.98 1.04 11,080
04/29/2014 1.01 1.07 1.01 1.04 39,510
04/28/2014 1.3 1.3 1 1.0501 19,196
04/25/2014 1.26 1.26 1.18 1.18 3,195
04/24/2014 1.152 1.25 1.13 1.22 2,034
04/23/2014 1.28 1.28 1.15 1.18 16,627
04/22/2014 1.21 1.27 1.21 1.22 9,669
04/21/2014 1.33 1.33 1.17 1.19 18,621
04/17/2014 1.22 1.33 1.22 1.22 17,377
04/16/2014 1.2 1.27 1.2 1.2201 9,440
04/15/2014 1.24 1.2401 1.18 1.18 14,530
04/14/2014 1.38 1.38 1.15 1.24 12,168
04/11/2014 1.38 1.39 1.3 1.358 8,220
04/10/2014 1.35 1.41 1.31 1.33 28,776
04/09/2014 1.429 1.43 1.4 1.41 4,780
04/08/2014 1.47 1.48 1.4 1.419 13,094
04/07/2014 1.55 1.64 1.39 1.43 52,529
04/04/2014 1.61 1.65 1.55 1.55 11,277
04/03/2014 1.689 1.69 1.57 1.58 13,493
04/02/2014 1.72 1.72 1.62 1.7 35,025
04/01/2014 1.58 1.68 1.55 1.66 17,581
03/31/2014 1.66 1.66 1.59 1.6001 3,369
03/28/2014 1.63 1.68 1.6 1.63 15,467
03/27/2014 1.58 1.7 1.58 1.68 4,403
03/26/2014 1.7599 1.7699 1.37 1.67 26,021
03/25/2014 1.6901 1.74 1.6901 1.7 5,057
03/24/2014 1.7 1.75 1.7 1.73 1,120
03/21/2014 1.68 1.72 1.68 1.68 1,851
03/20/2014 1.79 1.79 1.65 1.65 20,301
03/19/2014 1.76 1.76 1.7 1.71 18,269
03/18/2014 1.75 1.79 1.7 1.75 15,425
03/17/2014 1.75 1.77 1.73 1.73 2,813
03/14/2014 1.71 1.77 1.71 1.7401 8,629
03/13/2014 1.71 1.79 1.71 1.76 9,520
03/12/2014 1.75 1.82 1.72 1.79 14,245
03/11/2014 1.8 1.85 1.7 1.76 51,830
03/10/2014 1.94 1.94 1.78 1.8499 33,515
03/07/2014 1.85 1.8501 1.8 1.84 23,350
03/06/2014 1.85 1.86 1.7999 1.83 8,652
03/05/2014 1.88 1.89 1.7611 1.89 5,722
03/04/2014 1.86 1.8601 1.75 1.84 18,219
03/03/2014 1.86 1.91 1.75 1.76 49,721
02/28/2014 1.89 2.04 1.8 1.83 389,621
02/27/2014 1.86 1.89 1.86 1.88 3,216
02/26/2014 1.95 1.95 1.86 1.86 3,510
02/25/2014 1.9 1.93 1.8501 1.93 800
02/24/2014 1.95 2 1.86 1.95 9,263
02/21/2014 1.86 1.93 1.85 1.93 9,952
02/20/2014 1.88 1.88 1.802 1.802 2,833
02/19/2014 1.92 1.92 1.84 1.88 5,661
02/18/2014 1.82 1.9 1.81 1.82 5,339
02/14/2014 1.85 1.94 1.82 1.8407 2,922
02/13/2014 1.87 1.96 1.83 1.9 6,444
02/12/2014 1.88 1.89 1.83 1.83 1,666
02/11/2014 1.76 1.9 1.71 1.86 26,069
02/10/2014 1.81 1.89 1.671 1.89 38,885
02/07/2014 1.758 1.92 1.75 1.85 10,458
02/06/2014 1.82 1.99 1.54 1.75 159,382
02/05/2014 1.97 1.97 1.8201 1.9 32,128
02/04/2014 1.95 1.95 1.942 1.942 10,550
02/03/2014 2.0013 2.0013 1.9 1.9 28,420
01/31/2014 1.98 2.06 1.95 2.03 5,065
01/30/2014 1.991 2.012 1.98 1.98 1,400
01/29/2014 1.98 2.0404 1.92 1.9701 4,270
01/28/2014 1.94 1.99 1.93 1.99 2,269
01/27/2014 1.96 1.9781 1.92 1.9781 5,113
01/24/2014 2.0101 2.05 1.92 1.99 9,500
01/23/2014 2.05 2.05 2.0201 2.0499 9,136
01/22/2014 2.14 2.15 1.98 2.14 14,459
01/21/2014 2.06 2.09 2.03 2.0899 18,909
01/17/2014 2.0501 2.07 2.03 2.06 111,423
01/16/2014 2.04 2.08 1.94 2.0699 8,186
01/15/2014 2 2.01 1.9997 2 11,837
01/14/2014 2.05 2.05 1.92 2.04 33,120
01/13/2014 2.05 2.12 2.05 2.058 4,570
01/10/2014 2 2.1372 2 2.06 13,089
01/09/2014 2.16 2.1601 1.98 2.05 25,767
01/08/2014 2.08 2.28 2.08 2.13 19,907
01/07/2014 2.12 2.12 2.0769 2.08 2,806
01/06/2014 2.1 2.14 2.06 2.12 9,781
01/03/2014 2.09 2.25 2.09 2.15 84,337
01/02/2014 2.048 2.11 1.92 2.05 37,681
12/31/2013 2.0901 2.11 2.05 2.0501 31,238
12/30/2013 2.137 2.14 2.07 2.11 19,425
12/27/2013 1.88 2.14 1.88 2.06 89,937
12/26/2013 1.86 1.95 1.86 1.9 4,812
12/24/2013 1.84 1.89 1.75 1.77 32,259
12/23/2013 1.91 1.95 1.8606 1.88 17,891
12/20/2013 1.86 1.9265 1.84 1.87 43,061
12/19/2013 1.86 1.86 1.85 1.85 2,933
12/18/2013 1.93 1.93 1.84 1.84 8,803
12/17/2013 1.9 1.98 1.86 1.93 14,370
12/16/2013 1.8536 1.98 1.8536 1.93 2,131
12/13/2013 1.99 2 1.85 1.99 14,850
12/12/2013 1.92 1.98 1.841 1.98 12,560
12/11/2013 1.89 1.99 1.89 1.9799 17,846
12/10/2013 1.98 2 1.88 1.9 30,546
12/09/2013 1.919 2 1.9 2 14,779
12/06/2013 1.92 1.98 1.89 1.98 7,672
12/05/2013 1.92 2 1.92 1.95 9,820
12/04/2013 2.039 2.039 1.85 1.97 7,900
12/03/2013 1.9299 1.9899 1.84 1.9899 9,432
12/02/2013 2 2.01 1.903 1.99 28,125
11/29/2013 1.949 2.09 1.93 2 52,056
11/27/2013 1.85 2 1.8214 1.9 38,669
11/26/2013 1.75 1.989 1.75 1.928 16,351
11/25/2013 1.738 1.85 1.66 1.67 14,437
11/22/2013 1.95 1.95 1.63 1.79 73,635
11/21/2013 2.03 2.039 1.92 1.96 7,193
11/20/2013 2.03 2.03 2.03 2.03 100
11/19/2013 2.04 2.05 2.02 2.02 300
11/18/2013 2 2.07 1.98 2.0301 7,406
11/15/2013 1.97 2.08 1.9501 1.9742 6,766
11/14/2013 1.88 1.96 1.86 1.91 9,340
11/13/2013 2 2.0499 1.87 1.88 13,866
11/12/2013 1.97 2.04 1.97 1.99 14,700
11/11/2013 1.96 2.09 1.9 1.94 18,829
11/08/2013 1.97 2.08 1.93 1.94 15,493
11/07/2013 2.16 2.16 1.97 2.01 9,000
11/06/2013 2.149 2.149 2.04 2.04 18,243
11/05/2013 2.15 2.16 2.04 2.05 18,196
11/04/2013 2.12 2.17 2.04 2.09 15,240
11/01/2013 2.1 2.18 2.01 2.06 2,040
10/31/2013 2.04 2.04 2.04 2.04 00
10/30/2013 2.04 2.27 2.04 2.04 2,935
10/29/2013 2.16 2.16 1.95 2.05 28,995
10/28/2013 2.11 2.17 2.01 2.1 26,261
10/25/2013 2.14 2.23 2.1 2.23 1,200
10/24/2013 2.29 2.29 2.1 2.2 12,750
10/23/2013 2.09 2.2999 2.07 2.244 69,928
10/22/2013 2.4 2.4 2.03 2.09 84,817
10/21/2013 2.39 2.5 2.35 2.392 57,723
10/18/2013 2.4 2.43 2.3 2.38 93,592
10/17/2013 2.2 2.47 2.2 2.4 92,152
10/16/2013 2.09 2.3 2.0611 2.16 58,366
10/15/2013 1.95 2.1 1.95 2.0601 19,264
10/14/2013 1.979 1.979 1.979 1.979 1,000
10/11/2013 1.96 2.009 1.89 1.95 27,921
10/10/2013 2.02 2.11 1.95 1.95 18,498
10/09/2013 2.1 2.11 2.04 2.08 16,050
10/08/2013 2.08 2.19 2.02 2.13 23,751
10/07/2013 2.06 2.09 2.04 2.06 8,435
10/04/2013 2 2.0808 1.9999 2.04 19,736
10/03/2013 1.96 2.079 1.96 1.9646 1,450
10/02/2013 2.02 2.0491 1.92 1.97 13,591
10/01/2013 1.87 2.1 1.83 2.02 25,154
09/30/2013 1.95 1.95 1.761 1.8 29,344
09/27/2013 1.9301 2.04 1.9301 2.04 2,800
09/26/2013 2 2.0699 2 2 23,290
09/25/2013 2.05 2.14 2 2 31,988
09/24/2013 2.21 2.21 2.121 2.121 1,500
09/23/2013 2.25 2.25 2.15 2.15 1,480
09/20/2013 2.32 2.3646 2.27 2.27 10,219
09/19/2013 2.1 2.29 2.09 2.22 9,777
09/18/2013 2.05 2.09 2.049 2.05 6,774
09/17/2013 2.09 2.101 2.01 2.01 8,887
09/16/2013 2.2 2.2 2.1 2.1204 7,960
09/13/2013 2.2 2.25 2.2 2.2 1,320
09/12/2013 2.25 2.28 2.2 2.23 5,400
09/11/2013 2.22 2.288 2.22 2.2499 2,024
09/10/2013 2.35 2.36 2.18 2.21 41,557
09/09/2013 2.33 2.38 2.31 2.38 6,350
09/06/2013 2.4 2.4 2.28 2.38 3,200
09/05/2013 2.49 2.5 2.4021 2.44 11,405
09/04/2013 2.31 2.458 2.31 2.45 17,171
09/03/2013 2.5 2.5 2.05 2.26 23,776
08/30/2013 2.23 2.6691 2.22 2.54 20,509
08/29/2013 2.14 2.21 2.14 2.21 500
08/28/2013 2.12 2.21 2.11 2.21 5,971
08/27/2013 2.18 2.19 2.12 2.14 6,104
08/26/2013 2.27 2.29 2.25 2.259 10,100
08/23/2013 2.27 2.33 2.25 2.25 7,030
08/22/2013 2.361 2.446 2.2 2.2 39,187
08/21/2013 2.4 2.44 2.4 2.4 4,800
08/20/2013 2.37 2.41 2.37 2.41 1,977
08/19/2013 2.36 2.37 2.34 2.361 4,149
08/16/2013 2.4 2.44 2.37 2.37 11,340
08/15/2013 2.45 2.5 2.35 2.45 8,146
08/14/2013 2.42 2.71 2.42 2.64 3,300
08/13/2013 2.55 2.5874 2.5 2.5874 3,000
08/12/2013 2.45 2.73 2.45 2.62 6,382
08/09/2013 2.52 2.56 2.25 2.54 12,773
08/08/2013 2.75 2.75 2.44 2.56 5,538
08/07/2013 2.48 2.48 2.4 2.42 668
08/06/2013 2.58 2.61 2.43 2.43 3,800
08/05/2013 2.58 2.75 2.5 2.66 16,700
08/02/2013 2.61 2.82 2.35 2.78 42,023
08/01/2013 2.64 2.66 2.47 2.47 4,637
07/31/2013 2.86 2.86 2.541 2.76 7,654
07/30/2013 2.73 2.73 2.73 2.73 00
07/29/2013 2.9 2.9 2.71 2.73 2,876
07/26/2013 2.76 3 2.731 2.89 26,744
07/25/2013 2.58 2.78 2.57 2.71 8,500
07/24/2013 2.55 2.6 2.5001 2.5001 2,300
07/23/2013 2.48 2.55 2.45 2.47 11,569
07/22/2013 2.39 2.48 2.39 2.48 3,665
07/19/2013 2.42 2.42 2.413 2.42 4,700
07/18/2013 2.429 2.429 2.4 2.4 10,343
07/17/2013 2.39 2.39 2.39 2.39 626
07/16/2013 2.22 2.42 2.2 2.37 3,816
07/15/2013 2.29 2.43 2.29 2.39 2,550
07/12/2013 2.391 2.398 2.39 2.39 3,000
07/11/2013 2.41 2.43 2.41 2.42 9,622
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.

Research Brokers before you trade

Want to trade FX?