CTCM

Historical Stock Prices

$2.16
*  
0.14
6.09%
Get CTCM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CTCM now
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 2.28 2.3 2.11 2.16 997,499
07/01/2015 2.27 2.34 2.24 2.3 639,451
06/30/2015 2.39 2.45 2.25 2.27 1,133,723
06/29/2015 2.63 2.63 2.35 2.4 1,279,852
06/26/2015 2.97 2.97 2.65 2.68 1,252,591
06/25/2015 2.98 3.02 2.86 3 992,122
06/24/2015 3.04 3.06 2.97 2.98 722,831
06/23/2015 3.05 3.1 3.005 3.06 327,499
06/22/2015 3.18 3.21 3.06 3.08 233,160
06/19/2015 3.09 3.2 3.05 3.18 456,935
06/18/2015 3.06 3.13 3.04 3.12 251,959
06/17/2015 3.03 3.07 2.94 3.05 863,046
06/16/2015 3.04 3.06 3.01 3.03 226,974
06/15/2015 3.05 3.07 3 3.07 390,380
06/12/2015 3.05 3.08 3.02 3.06 191,146
06/11/2015 3.05 3.09 3.03 3.06 218,249
06/10/2015 3.06 3.1 3.025 3.07 495,550
06/09/2015 3.1 3.13 3.01 3.05 665,263
06/08/2015 3.22 3.26 3.05 3.12 485,224
06/05/2015 3.1 3.32 3.07 3.25 766,254
06/04/2015 3.05 3.12 3 3.02 737,386
06/03/2015 3.15 3.21 3.07 3.07 466,461
06/02/2015 3.1 3.1901 3.07 3.15 449,147
06/01/2015 3.21 3.2105 3.015 3.13 1,156,632
05/29/2015 3.3 3.35 3.18 3.2 1,037,329
05/28/2015 3.34 3.35 3.1 3.3 888,469
05/27/2015 3.45 3.45 3.33 3.37 527,548
05/26/2015 3.44 3.5 3.41 3.41 213,928
05/22/2015 3.38 3.52 3.38 3.48 301,663
05/21/2015 3.4 3.47 3.33 3.45 456,853
05/20/2015 3.38 3.395 3.31 3.37 388,445
05/19/2015 3.34 3.3801 3.33 3.36 335,916
05/18/2015 3.41 3.428 3.3 3.39 359,475
05/15/2015 3.4 3.4 3.31 3.38 255,099
05/14/2015 3.34 3.42 3.3 3.35 488,959
05/13/2015 3.39 3.3999 3.27 3.29 975,528
05/12/2015 3.41 3.41 3.32 3.37 301,559
05/11/2015 3.39 3.47 3.33 3.4 223,933
05/08/2015 3.41 3.44 3.32 3.38 364,364
05/07/2015 3.49 3.49 3.32 3.38 379,264
05/06/2015 3.38 3.5 3.35 3.48 431,693
05/05/2015 3.26 3.45 3.26 3.34 345,330
05/04/2015 3.43 3.43 3.25 3.25 560,395
05/01/2015 3.49 3.5 3.23 3.35 786,126
04/30/2015 4.05 4.05 3.45 3.49 2,044,037
04/29/2015 4.24 4.338 4.21 4.26 339,096
04/28/2015 4.25 4.38 4.245 4.29 255,206
04/27/2015 4.24 4.33 4.22 4.26 190,114
04/24/2015 4.39 4.41 4.22 4.24 464,697
04/23/2015 4.44 4.49 4.37 4.42 205,821
04/22/2015 4.38 4.51 4.3 4.43 255,948
04/21/2015 4.34 4.4 4.2699 4.38 231,064
04/20/2015 4.31 4.37 4.21 4.34 268,703
04/17/2015 4.48 4.48 4.2 4.28 333,465
04/16/2015 4.61 4.7 4.43 4.52 553,183
04/15/2015 4.39 4.73 4.39 4.59 709,617
04/14/2015 4.38 4.48 4.3 4.45 227,575
04/13/2015 4.17 4.38 4.16 4.33 335,038
04/10/2015 4.15 4.24 4.1 4.13 427,752
04/09/2015 4.25 4.3 4.12 4.13 800,687
04/08/2015 4.15 4.28 4.12 4.21 589,425
04/07/2015 4.2 4.2 4.0399 4.17 426,354
04/06/2015 3.95 4.21 3.93 4.19 421,078
*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?