CTCM

CTC Media, Inc. Historical Stock Prices

$6.33
*  
0.04
0.63%
Get CTCM Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.35  6.42  6.31  6.33 235,711
11/25/2014 6.35 6.42 6.31 6.33 235,711
11/24/2014 6.18 6.385 6.1 6.37 248,901
11/21/2014 6.43 6.44 6.23 6.24 295,395
11/20/2014 5.86 6.39 5.73 6.33 895,621
11/19/2014 5.85 6 5.84 5.92 522,418
11/18/2014 5.76 5.915 5.73 5.88 574,575
11/17/2014 5.86 5.92 5.7 5.8 624,605
11/14/2014 5.76 5.92 5.62 5.84 542,967
11/13/2014 6.02 6.12 5.75 5.76 488,602
11/12/2014 6.09 6.15 5.9 6.04 539,325
11/11/2014 6.18 6.19 6.115 6.15 303,812
11/10/2014 6.19 6.372 6.1501 6.19 436,004
11/07/2014 6.2 6.31 6.095 6.15 466,929
11/06/2014 6.3 6.46 6.16 6.23 442,380
11/05/2014 6.19 6.3 6.16 6.3 651,862
11/04/2014 6.39 6.39 6 6.16 992,762
11/03/2014 6.38 6.44 6.27 6.39 594,168
10/31/2014 6.38 6.4999 6.16 6.36 860,229
10/30/2014 6.29 6.48 6.16 6.26 742,811
10/29/2014 6.28 6.52 6.2 6.36 1,529,676
10/28/2014 6.1 6.28 6 6.11 2,698,500
10/27/2014 5.94 6.09 5.92 6.04 1,776,005
10/24/2014 5.97 6.2 5.92 6.06 906,491
10/23/2014 6.11 6.25 6.03 6.2 1,043,382
10/22/2014 6.17 6.24 5.97 6.03 910,318
10/21/2014 5.82 6.2 5.76 6.19 1,601,284
10/20/2014 5.28 5.95 5.28 5.81 1,631,317
10/17/2014 5.09 5.36 5.09 5.31 700,178
10/16/2014 4.75 5.16 4.67 5.01 1,534,130
10/15/2014 4.87 4.96 4.54 4.86 3,526,462
10/14/2014 5.11 5.2035 4.86 5 1,145,550
10/13/2014 5.05 5.39 5.02 5.21 1,511,502
10/10/2014 5.07 5.18 4.97 5.05 1,158,003
10/09/2014 5.18 5.28 5.01 5.17 2,406,440
10/08/2014 5.55 5.6 5.11 5.24 3,411,176
10/07/2014 5.76 5.77 5.51 5.53 2,766,165
10/06/2014 5.67 5.89 5.45 5.5 2,382,683
10/03/2014 6.22 6.34 5.41 5.77 2,146,597
10/02/2014 6.47 6.48 6.215 6.36 1,647,031
10/01/2014 6.6 6.728 6.5 6.5 1,078,281
09/30/2014 6.67 7.1 6.5779 6.65 2,785,206
09/29/2014 8.6 8.6 6.5601 6.66 4,632,294
09/26/2014 8.59 8.67 8.25 8.6 1,128,451
09/25/2014 8.67 8.77 8.55 8.64 381,530
09/24/2014 8.88 8.93 8.715 8.73 546,392
09/23/2014 8.81 8.93 8.7 8.84 467,014
09/22/2014 9.08 9.09 8.8 8.85 315,598
09/19/2014 8.88 9.14 8.7 9.09 1,116,738
09/18/2014 9.38 9.38 9.169 9.2 875,103
09/17/2014 9.4 9.56 9.4 9.49 240,235
09/16/2014 9.32 9.47 9.31 9.41 228,090
09/15/2014 9.39 9.48 9.265 9.34 615,559
09/12/2014 9.34 9.53 9.24 9.36 320,228
09/11/2014 9.22 9.42 9.15 9.33 436,552
09/10/2014 9.51 9.66 9.3 9.33 501,983
09/09/2014 9.61 9.68 9.5 9.54 254,568
09/08/2014 9.61 9.73 9.54 9.59 239,346
09/05/2014 9.57 9.73 9.54 9.71 401,620
09/04/2014 9.73 9.805 9.45 9.52 676,324
09/03/2014 9.04 9.78 9.04 9.74 1,868,150
09/02/2014 9.08 9.1 8.74 9.04 1,232,097
08/29/2014 9.16 9.24 9.03 9.08 738,314
08/28/2014 9.37 9.445 9.09 9.1 654,140
08/27/2014 9.34 9.5 9.32 9.38 520,269
08/26/2014 9.45 9.5 9.37 9.45 223,251
08/25/2014 9.55 9.66 9.32 9.44 291,333
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?