CTCM

CTC Media, Inc. Historical Stock Prices

$9.73
*  
0.02
0.21%
Get CTCM Alerts
*Delayed - data as of Aug. 21, 2014 13:57 ET  -  Find a broker to begin trading CTCM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CTCM Real Time
 
 
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: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
13:57  9.66  9.93  9.66  9.73 481,757
08/20/2014 9.65 9.75 9.59 9.71 156,298
08/19/2014 9.57 9.72 9.51 9.68 411,815
08/18/2014 9.56 9.67 9.46 9.54 371,668
08/15/2014 9.54 9.66 9.37 9.47 422,263
08/14/2014 9.58 9.72 9.46 9.5 526,239
08/13/2014 9.5 9.69 9.5 9.57 210,478
08/12/2014 9.62 9.73 9.43 9.48 290,684
08/11/2014 9.52 9.68 9.52 9.62 443,353
08/08/2014 9.25 9.5399 9.25 9.5 618,208
08/07/2014 9.85 9.85 9.12 9.17 1,060,078
08/06/2014 9.62 9.77 9.47 9.72 272,428
08/05/2014 9.92 10.21 9.6 9.69 669,556
08/04/2014 10.06 10.29 9.87 9.99 904,003
08/01/2014 9.79 9.83 9.6 9.8 664,801
07/31/2014 9.32 9.87 9.31 9.67 1,091,080
07/30/2014 9.85 9.87 9.27 9.38 1,361,501
07/29/2014 9.68 9.88 9.67 9.74 402,002
07/28/2014 9.81 9.86 9.61 9.63 592,583
07/25/2014 9.95 10.02 9.75 9.81 425,116
07/24/2014 10.2 10.28 9.97 9.99 418,822
07/23/2014 10.33 10.54 10.14 10.18 373,640
07/22/2014 10.58 10.66 10.32 10.35 714,099
07/21/2014 10.5 10.63 10.32 10.45 946,234
07/18/2014 10.6 10.9 10.53 10.58 1,089,201
07/17/2014 11.12 11.3 10.5 10.55 1,630,597
07/16/2014 11.14 11.315 11.07 11.26 470,296
07/15/2014 10.97 11.16 10.89 11.12 792,167
07/14/2014 10.79 10.979 10.73 10.92 589,984
07/11/2014 10.62 10.74 10.53 10.62 380,506
07/10/2014 10.26 10.88 10.25 10.59 917,091
07/09/2014 10.63 10.65 10.25 10.44 1,280,146
07/08/2014 11.3 11.3 10.72 10.765 1,453,622
07/07/2014 11.2 11.49 11.1501 11.37 410,539
07/03/2014 11.42 11.5 11.21 11.36 260,758
07/02/2014 11.42 11.5 11.11 11.29 597,272
07/01/2014 11.09 11.51 10.98 11.45 862,347
06/30/2014 11.04 11.14 10.98 11.01 406,375
06/27/2014 11.01 11.18 10.91 11.05 675,069
06/26/2014 11 11.1 10.9401 11.04 683,775
06/25/2014 10.81 11.04 10.73 11.02 1,455,466
06/24/2014 10.77 11.05 10.77 10.93 748,298
06/23/2014 10.59 10.76 10.46 10.76 437,709
06/20/2014 10.75 10.76 10.43 10.65 623,049
06/19/2014 10.79 10.85 10.6 10.69 402,805
06/18/2014 10.55 10.8 10.51 10.79 450,950
06/17/2014 10.44 10.59 10.3 10.52 527,385
06/16/2014 10.1 10.41 10.03 10.4 398,526
06/13/2014 10.24 10.24 10.08 10.19 259,173
06/12/2014 10.45 10.51 10.15 10.26 431,606
06/11/2014 10.58 10.69 10.47 10.59 504,571
06/10/2014 10.81 10.81 10.41 10.62 427,758
06/09/2014 10.53 10.725 10.41 10.61 600,285
06/06/2014 10.71 10.81 10.37 10.44 489,106
06/05/2014 10.42 10.88 10.23 10.64 632,862
06/04/2014 10.16 10.55 10.16 10.37 579,979
06/03/2014 10.25 10.37 10.05 10.14 441,609
06/02/2014 10.26 10.37 10.13 10.29 475,089
05/30/2014 10.61 10.61 10.06 10.17 655,992
05/29/2014 10.27 10.67 10.22 10.62 1,157,131
05/28/2014 10.41 10.5 10.09 10.21 643,532
05/27/2014 10.1 10.4 10 10.4 834,907
05/23/2014 9.94 10.1 9.89 10.07 480,818
05/22/2014 9.68 9.95 9.612 9.94 440,457
05/21/2014 9.7 9.73 9.6 9.68 420,708
05/20/2014 9.55 9.61 9.39 9.61 626,197
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?