CTCM

CTC Media, Inc. Historical Stock Prices

$4.79
*  
0.16
3.23%
Get CTCM Alerts
*Delayed - data as of Dec. 18, 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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.03  5.03  4.66  4.79 662,126
12/18/2014 5.03 5.03 4.66 4.79 662,126
12/17/2014 4.68 5.03 4.26 4.95 824,539
12/16/2014 4.42 4.74 4.25 4.66 862,547
12/15/2014 4.9 4.995 4.47 4.55 716,054
12/12/2014 4.71 4.93 4.65 4.91 453,841
12/11/2014 4.69 4.79 4.69 4.77 297,558
12/10/2014 4.79 4.88 4.6701 4.71 659,657
12/09/2014 4.6 4.86 4.56 4.86 280,833
12/08/2014 4.72 4.74 4.6 4.66 646,786
12/05/2014 5.13 5.13 4.62 4.75 694,743
12/04/2014 5.29 5.32 5.105 5.14 413,515
12/03/2014 5.32 5.45 5.3 5.31 348,996
12/02/2014 5.7 5.73 5.31 5.34 298,014
12/01/2014 5.91 5.92 5.271 5.71 693,173
11/28/2014 6.04 6.24 5.82 5.96 378,472
11/26/2014 6.1 6.23 5.75 6.22 267,426
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
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?