Home > Quotes > CTCM > Historical Prices
CTCM

CTC Media, Inc. Historical Stock Prices

$12
*  
0.20
  negative  
1.69%
Get CTCM Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  11.87  12.09  11.85  12 473,358
06/18/2013 11.87 12.09 11.85 12 473,558
06/17/2013 11.96 11.96 11.72 11.8 393,473
06/14/2013 12.15 12.15 11.78 11.82 212,665
06/13/2013 11.56 12.15 11.53 12.11 707,489
06/12/2013 11.72 11.88 11.425 11.54 439,566
06/11/2013 11.75 11.75 11.32 11.61 493,375
06/10/2013 12.18 12.25 11.89 11.89 309,103
06/07/2013 11.94 12.2 11.87 12.16 608,642
06/06/2013 11.89 12.14 11.73 11.97 379,669
06/05/2013 11.9 12.09 11.84 11.91 599,268
06/04/2013 12.03 12.15 11.91 11.94 945,376
06/03/2013 12.09 12.2 11.83 12 498,957
05/31/2013 12.2 12.34 11.86 11.94 451,728
05/30/2013 11.96 12.31 11.84 12.25 455,320
05/29/2013 12.11 12.23 12 12.14 434,947
05/28/2013 12.58 12.73 12.08 12.13 621,942
05/24/2013 12.58 12.84 12.45 12.54 561,417
05/23/2013 12.06 12.61 11.95 12.6 608,225
05/22/2013 12.06 12.48 12.03 12.25 605,434
05/21/2013 11.8 12.105 11.8 12.01 420,720
05/20/2013 11.61 11.83 11.61 11.8 300,591
05/17/2013 11.6 11.72 11.48 11.6 199,539
05/16/2013 11.57 11.68 11.37 11.48 242,138
05/15/2013 11.69 11.75 11.3 11.52 370,405
05/14/2013 11.62 11.79 11.5 11.74 442,438
05/13/2013 11.6 11.73 11.51 11.62 372,379
05/10/2013 11.65 11.79 11.5 11.74 446,932
05/09/2013 11.6 11.61 11.45 11.61 234,511
05/08/2013 11.39 11.8 11.3 11.67 496,364
05/07/2013 11.39 11.44 11.15 11.315 1,359,664
05/06/2013 11.47 11.54 11.36 11.4 470,915
05/03/2013 11.6 11.69 11.33 11.36 686,163
05/02/2013 12.36 12.36 11.09 11.63 1,416,017
05/01/2013 12.48 12.49 12.15 12.3 371,906
04/30/2013 12.67 12.67 12.35 12.49 482,255
04/29/2013 12.72 12.73 12.455 12.71 253,857
04/26/2013 13.11 13.11 12.47 12.66 376,507
04/25/2013 12.96 13.45 12.86 13.03 1,101,666
04/24/2013 12.57 13.1 12.43 12.9 941,019
04/23/2013 11.95 12.6 11.81 12.47 1,081,182
04/22/2013 11.64 11.83 11.44 11.79 352,365
04/19/2013 11.5 11.55 11.38 11.54 156,943
04/18/2013 11.54 11.54 11.24 11.42 358,629
04/17/2013 11.64 11.67 11.41 11.49 293,748
04/16/2013 11.57 11.84 11.51 11.74 355,781
04/15/2013 12.04 12.13 11.21 11.4 632,880
04/12/2013 12.04 12.23 12 12.16 459,259
04/11/2013 11.95 12.43 11.95 12.15 704,736
04/10/2013 11.93 11.97 11.82 11.93 461,007
04/09/2013 11.92 11.99 11.85 11.86 516,615
04/08/2013 11.91 12.03 11.55 11.83 503,241
04/05/2013 11.6 11.92 11.54 11.92 543,288
04/04/2013 11.65 11.75 11.5 11.69 574,135
04/03/2013 11.93 12.11 11.51 11.62 674,398
04/02/2013 11.96 11.97 11.59 11.835 514,929
04/01/2013 11.78 11.89 11.71 11.89 421,647
03/28/2013 11.86 11.99 11.76 11.79 614,424
03/27/2013 11.7 11.885 11.56 11.82 573,136
03/26/2013 11.49 11.69 11.35 11.69 531,797
03/25/2013 11.5 11.56 11.415 11.5 923,533
03/22/2013 11.61 11.64 11.39 11.39 504,620
03/21/2013 11.57 11.73 11.56 11.64 670,997
03/20/2013 11.62 11.7 11.52 11.625 667,111
03/19/2013 11.82 11.995 11.49 11.6 755,358
03/18/2013 11.77 11.92 11.54 11.71 875,409
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.