CTCM

CTC Media, Inc. Historical Stock Prices

$9.07
*  
0.03
0.33%
Get CTCM Alerts
*Delayed - data as of Aug. 29, 2014 15:06 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:06  9.16  9.24  9.03  9.07 340,440
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
08/22/2014 9.74 9.785 9.46 9.51 518,582
08/21/2014 9.66 9.93 9.66 9.81 734,914
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
05/19/2014 9.36 9.5825 9.35 9.53 511,245
05/16/2014 9.37 9.4571 9.24 9.34 293,720
05/15/2014 9.4 9.44 9.24 9.33 813,763
05/14/2014 9.52 9.58 9.35 9.41 934,719
05/13/2014 9.56 9.68 9.49 9.53 675,940
05/12/2014 9.64 9.69 9.49 9.59 717,527
05/09/2014 9.5 9.59 9.38 9.47 1,197,323
05/08/2014 9.26 9.67 9.18 9.49 2,074,904
05/07/2014 8.9 9.38 8.8999 9.33 1,268,812
05/06/2014 8.68 8.95 8.63 8.86 597,361
05/05/2014 8.67 8.799 8.52 8.66 552,098
05/02/2014 8.49 8.85 8.49 8.67 937,581
05/01/2014 8.7 8.75 8.3 8.46 1,170,370
04/30/2014 9.03 9.2 8.63 8.67 2,621,651
04/29/2014 8.46 8.65 8.27 8.3 1,108,816
04/28/2014 8.65 8.98 8.25 8.37 1,562,825
04/25/2014 8.92 8.975 8.56 8.6 781,927
04/24/2014 9.17 9.2899 8.88 8.92 763,938
04/23/2014 9.09 9.2 8.94 9.17 967,561
04/22/2014 9.65 9.86 9.38 9.4 624,166
04/21/2014 9.89 10.02 9.55 9.65 436,667
04/17/2014 9.64 9.95 9.52 9.84 780,762
04/16/2014 9.3 9.64 9.25 9.61 779,876
04/15/2014 9.4 9.5 8.9301 9.26 1,100,177
04/14/2014 9.26 9.35 9.11 9.33 679,925
04/11/2014 9.51 9.51 9.1201 9.205 918,898
04/10/2014 9.69 9.81 9.53 9.58 1,138,474
04/09/2014 9.74 9.74 9.52 9.67 447,894
04/08/2014 9.3 9.67 9.17 9.65 818,073
04/07/2014 9.42 9.48 9.14 9.26 542,870
04/04/2014 9.73 9.8 9.45 9.47 640,907
04/03/2014 9.75 9.85 9.575 9.63 460,385
04/02/2014 9.5 9.76 9.5 9.71 949,113
04/01/2014 9.28 9.48 9.27 9.47 763,059
03/31/2014 9 9.3 8.97 9.21 772,605
03/28/2014 8.62 8.87 8.605 8.87 700,671
03/27/2014 8.54 8.79 8.49 8.62 1,315,633
03/26/2014 8.73 8.92 8.46 8.5 1,488,706
03/25/2014 8.66 8.945 8.63 8.69 987,208
03/24/2014 8.68 8.75 8.55 8.58 881,177
03/21/2014 8.75 8.89 8.47 8.58 1,309,109
03/20/2014 9.26 9.32 8.69 8.71 1,381,301
03/19/2014 9.45 9.45 9.02 9.14 792,103
03/18/2014 9.21 9.51 9.2 9.41 979,771
03/17/2014 9.3 9.44 9.01 9.16 1,093,969
03/14/2014 9.26 9.36 8.98 9.31 1,304,817
03/13/2014 9.3 9.44 9.06 9.12 1,865,127
03/12/2014 9.26 9.33 9.075 9.25 884,132
03/11/2014 9.55 9.68 9.22 9.28 926,586
03/10/2014 9.87 9.89 9.48 9.52 840,727
03/07/2014 10.15 10.282 9.74 9.85 556,448
03/06/2014 10.2 10.34 10.06 10.14 698,075
03/05/2014 10.21 10.25 9.858 10.21 661,745
03/04/2014 9.9 10.35 9.87 10.25 632,908
03/03/2014 10.18 10.3 9.44 9.7 1,006,656
02/28/2014 10.83 11.03 10.51 10.56 781,194
02/27/2014 11.16 11.32 10.71 10.82 841,078
02/26/2014 11.22 11.29 11.03 11.15 533,861
02/25/2014 11.35 11.49 11.11 11.17 398,425
02/24/2014 11.32 11.47 11.28 11.37 248,380
02/21/2014 11.28 11.56 11.22 11.29 351,085
02/20/2014 11.23 11.63 10.93 11.22 925,160
02/19/2014 11.36 11.47 11.16 11.18 430,754
02/18/2014 11.73 11.8 11.365 11.41 487,649
02/14/2014 11.34 11.73 11.34 11.69 245,690
02/13/2014 10.97 11.38 10.97 11.31 362,068
02/12/2014 11.39 11.53 11.31 11.5 220,247
02/11/2014 11.59 11.73 11.33 11.41 210,706
02/10/2014 11.71 11.92 11.44 11.57 635,065
02/07/2014 11.54 11.57 11.26 11.44 268,006
02/06/2014 10.7 11.53 10.51 11.46 640,420
02/05/2014 11.02 11.5097 10.82 11.14 288,617
02/04/2014 10.93 11.18 10.73 11.03 341,849
02/03/2014 11.48 11.51 10.75 10.84 375,839
01/31/2014 11.33 11.73 11.25 11.46 574,404
01/30/2014 11.6 11.68 11.48 11.5 225,923
01/29/2014 11.58 11.61 11.37 11.5 242,116
01/28/2014 11.51 11.81 11.33 11.72 691,727
01/27/2014 12.01 12.08 11.5 11.52 839,333
01/24/2014 12.33 12.4 12.02 12.08 370,674
01/23/2014 12.62 12.69 12.1 12.44 464,657
01/22/2014 12.65 12.74 12.55 12.69 280,243
01/21/2014 12.94 13.064 12.58 12.65 402,265
01/17/2014 12.94 13.0674 12.78 12.86 220,215
01/16/2014 12.83 13.02 12.8 12.84 285,951
01/15/2014 13.21 13.36 12.81 12.89 518,315
01/14/2014 13.01 13.25 12.88 13.17 427,336
01/13/2014 13.24 13.25 12.76 12.95 563,886
01/10/2014 12.68 13.26 12.61 13.19 495,843
01/09/2014 13.47 13.47 12.5 12.78 856,029
01/08/2014 13.75 13.79 13.44 13.48 1,094,239
01/07/2014 13.7 13.78 13.41 13.57 284,554
01/06/2014 13.72 13.849 13.56 13.615 186,003
01/03/2014 13.69 13.83 13.55 13.67 240,736
01/02/2014 13.79 13.9302 13.5404 13.6 638,409
12/31/2013 13.78 13.9451 13.5901 13.895 253,906
12/30/2013 13.44 13.82 13.4299 13.69 311,469
12/27/2013 13.4 13.53 13.26 13.4 228,244
12/26/2013 13.17 13.39 13.17 13.33 289,521
12/24/2013 13.11 13.57 13.11 13.18 195,033
12/23/2013 12.8 13.51 12.8 13.14 600,442
12/20/2013 13 13.06 12.78 12.89 495,383
12/19/2013 12.91 13.11 12.85 12.94 401,383
12/18/2013 12.83 13 12.46 12.98 382,168
12/17/2013 12.67 12.83 12.59 12.77 262,030
12/16/2013 12.74 12.85 12.6 12.64 393,796
12/13/2013 12.75 12.76 12.47 12.6 253,690
12/12/2013 12.55 12.87 12.52 12.68 261,309
12/11/2013 12.9 13 12.52 12.56 383,149
12/10/2013 12.76 12.97 12.68 12.94 513,621
12/09/2013 12.63 12.77 12.53 12.765 504,626
12/06/2013 12.34 12.665 12.33 12.63 338,113
12/05/2013 12.73 12.7725 12.19 12.33 332,693
12/04/2013 12.39 12.83 12.38 12.73 388,602
12/03/2013 12.6 12.6 12.26 12.36 457,363
12/02/2013 12.65 12.75 12.44 12.6 434,450
11/29/2013 12.59 12.715 12.57 12.65 277,313
11/27/2013 12.25 12.735 12.25 12.51 523,249
11/26/2013 12.04 12.32 11.95 12.3 624,249
11/25/2013 12.26 12.415 11.94 11.99 512,480
11/22/2013 11.97 12.27 11.86 12.19 440,689
11/21/2013 11.94 12 11.93 11.991 465,463
11/20/2013 12.13 12.23 11.92 11.95 789,461
11/19/2013 12.44 12.62 12.02 12.14 500,035
11/18/2013 12.32 12.62 12.3 12.38 442,834
11/15/2013 12.5 12.65 12.2 12.2 492,326
11/14/2013 12.47 12.49 12.29 12.48 194,604
11/13/2013 12 12.43 11.91 12.415 345,082
11/12/2013 12.12 12.18 11.96 12.04 510,088
11/11/2013 12.19 12.24 12.05 12.145 619,169
11/08/2013 12.4 12.47 12.08 12.25 1,024,191
11/07/2013 12.82 12.9725 12.4 12.4 961,490
11/06/2013 12.58 12.87 12.51 12.6 430,809
11/05/2013 12.53 12.83 12.53 12.64 277,477
11/04/2013 12.69 12.75 12.49 12.61 506,726
11/01/2013 12.7 12.7999 12.5 12.59 339,444
10/31/2013 12.57 12.7 12.49 12.64 392,501
10/30/2013 12.91 13 12.55 12.59 376,741
10/29/2013 12.6 12.95 12.53 12.86 675,952
10/28/2013 12.53 12.56 12.4 12.54 347,357
10/25/2013 12.6 12.6 12.5 12.55 320,229
10/24/2013 12.5 12.72 12.37 12.57 313,824
10/23/2013 12.5 12.64 12.36 12.48 258,527
10/22/2013 12.59 12.87 12.49 12.62 722,881
10/21/2013 12.5 12.59 12.3301 12.49 409,389
10/18/2013 12.34 12.49 12.31 12.43 343,881
10/17/2013 12.33 12.35 12.175 12.3 535,227
10/16/2013 12.38 12.42 12.23 12.36 518,118
10/15/2013 12.13 12.45 11.98 12.27 1,069,187
10/14/2013 11.95 12.26 11.85 12.2 690,432
10/11/2013 11.55 11.93 11.43 11.89 703,808
10/10/2013 11.16 11.57 11.16 11.57 967,493
10/09/2013 11.08 11.44 10.85 11.01 733,741
10/08/2013 11.3 11.39 11.01 11.08 941,047
10/07/2013 10.85 10.99 10.785 10.83 568,557
10/04/2013 10.58 10.989 10.55 10.92 735,996
10/03/2013 10.68 10.84 10.47 10.55 395,925
10/02/2013 10.62 10.7 10.58 10.67 789,639
10/01/2013 10.46 10.78 10.3 10.65 843,829
09/30/2013 10.62 10.725 10.44 10.51 597,576
09/27/2013 10.75 10.92 10.58 10.77 566,013
09/26/2013 10.79 10.99 10.73 10.77 456,758
09/25/2013 10.9 11 10.68 10.77 658,059
09/24/2013 10.98 11 10.755 10.85 444,725
09/23/2013 11.03 11.16 10.885 10.93 829,498
09/20/2013 11.03 11.18 10.98 11.05 658,103
09/19/2013 11.08 11.295 10.99 11.04 833,167
09/18/2013 10.57 11.045 10.56 11.03 740,570
09/17/2013 10.79 10.86 10.56 10.58 723,294
09/16/2013 10.95 11.01 10.79 10.8 1,098,899
09/13/2013 10.75 10.84 10.65 10.8 562,848
09/12/2013 10.79 10.97 10.72 10.75 905,305
09/11/2013 10.49 10.82 10.34 10.76 1,048,013
09/10/2013 10.75 10.94 10.355 10.47 654,346
09/09/2013 10.99 11.07 10.71 10.73 550,065
09/06/2013 11.04 11.05 10.87 10.99 344,716
09/05/2013 11.05 11.15 10.85 10.94 446,843
09/04/2013 10.82 11.09 10.82 11.01 371,102
09/03/2013 10.9 11.22 10.77 10.81 436,415
08/30/2013 11 11.04 10.65 10.72 297,016
08/29/2013 10.86 11.025 10.83 10.98 263,497
08/28/2013 10.76 10.94 10.7 10.91 363,638
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?