CTCM

CTC Media, Inc. Historical Stock Prices

$3.25
*  
0.10
2.99%
Get CTCM Alerts
*Delayed - data as of May 4, 2015  -  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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.43  3.43  3.25  3.25 560,395
05/04/2015 3.43 3.43 3.25 3.25 560,395
05/01/2015 3.49 3.5 3.23 3.35 786,126
04/30/2015 4.05 4.05 3.45 3.49 2,044,037
04/29/2015 4.24 4.338 4.21 4.26 339,096
04/28/2015 4.25 4.38 4.245 4.29 255,206
04/27/2015 4.24 4.33 4.22 4.26 190,114
04/24/2015 4.39 4.41 4.22 4.24 464,697
04/23/2015 4.44 4.49 4.37 4.42 205,821
04/22/2015 4.38 4.51 4.3 4.43 255,948
04/21/2015 4.34 4.4 4.2699 4.38 231,064
04/20/2015 4.31 4.37 4.21 4.34 268,703
04/17/2015 4.48 4.48 4.2 4.28 333,465
04/16/2015 4.61 4.7 4.43 4.52 553,183
04/15/2015 4.39 4.73 4.39 4.59 709,617
04/14/2015 4.38 4.48 4.3 4.45 227,575
04/13/2015 4.17 4.38 4.16 4.33 335,038
04/10/2015 4.15 4.24 4.1 4.13 427,752
04/09/2015 4.25 4.3 4.12 4.13 800,687
04/08/2015 4.15 4.28 4.12 4.21 589,425
04/07/2015 4.2 4.2 4.0399 4.17 426,354
04/06/2015 3.95 4.21 3.93 4.19 421,078
04/02/2015 3.96 4.12 3.925 3.97 532,165
04/01/2015 3.97 4.01 3.9 4 371,418
03/31/2015 3.95 3.98 3.926 3.96 375,903
03/30/2015 3.94 3.98 3.9 3.97 329,866
03/27/2015 3.93 3.98 3.86 3.94 299,892
03/26/2015 3.87 3.93 3.76 3.93 427,879
03/25/2015 3.85 3.91 3.84 3.91 502,801
03/24/2015 3.91 3.92 3.82 3.88 326,261
03/23/2015 3.89 3.9599 3.85 3.885 378,404
03/20/2015 3.7 3.915 3.67 3.89 677,658
03/19/2015 3.8 3.83 3.68 3.71 404,542
03/18/2015 3.71 3.79 3.64 3.73 326,355
03/17/2015 3.73 3.79 3.65 3.75 272,075
03/16/2015 3.74 3.89 3.63 3.805 565,289
03/13/2015 3.8 3.84 3.69 3.75 312,756
03/12/2015 3.8 3.9 3.8 3.86 434,073
03/11/2015 4.01 4.03 3.755 3.91 1,069,233
03/10/2015 4.07 4.08 4.02 4.02 671,689
03/09/2015 4.19 4.19 4.01 4.06 602,872
03/06/2015 4.45 4.46 4.17 4.17 489,962
03/05/2015 4.11 4.53 4.11 4.46 622,794
03/04/2015 4.1 4.16 4.01 4.12 573,604
03/03/2015 4.34 4.38 4.1 4.14 681,675
03/02/2015 4.23 4.39 4.06 4.34 872,641
02/27/2015 4.51 4.6648 4.16 4.21 1,632,453
02/26/2015 4.53 4.62 4.48 4.6 467,279
02/25/2015 4.62 4.7 4.37 4.5 637,042
02/24/2015 4.05 4.64 4.05 4.56 910,847
02/23/2015 4.07 4.1 4.01 4.06 278,828
02/20/2015 4.06 4.1 4.01 4.04 208,918
02/19/2015 4.03 4.15 4.01 4.09 222,147
02/18/2015 4.11 4.18 4.01 4.03 298,440
02/17/2015 4.18 4.21 3.93 4.105 913,983
02/13/2015 4.1 4.3499 4.05 4.14 790,865
02/12/2015 3.97 4.09 3.8 4.02 880,966
02/11/2015 3.87 3.895 3.76 3.87 600,298
02/10/2015 3.96 4.04 3.77 3.77 555,454
02/09/2015 3.81 3.9899 3.8 3.92 540,795
02/06/2015 3.8 3.94 3.76 3.78 381,567
02/05/2015 3.74 3.85 3.61 3.8 1,292,710
02/04/2015 3.84 3.91 3.65 3.69 582,169
02/03/2015 3.63 3.87 3.51 3.83 704,438
02/02/2015 3.77 3.8186 3.49 3.61 781,517
01/30/2015 3.7 3.77 3.54 3.77 852,637
01/29/2015 3.68 3.76 3.51 3.74 530,667
01/28/2015 3.86 3.9 3.64 3.67 564,673
01/27/2015 3.73 3.88 3.66 3.88 516,023
01/26/2015 3.95 3.96 3.72 3.76 814,930
01/23/2015 4.15 4.15 3.9 3.94 588,777
01/22/2015 4.04 4.24 4.02 4.24 243,006
01/21/2015 4.35 4.42 3.89 4 1,130,471
01/20/2015 4.58 4.59 4.26 4.33 947,112
01/16/2015 4.74 4.86 4.72 4.75 212,854
01/15/2015 4.7 4.77 4.66 4.69 440,086
01/14/2015 4.7 4.78 4.53 4.7 468,837
01/13/2015 4.9 4.91 4.72 4.77 336,095
01/12/2015 4.82 4.9353 4.68 4.88 492,888
01/09/2015 4.94 4.97 4.75 4.84 446,792
01/08/2015 4.81 5.08 4.77 4.965 416,373
01/07/2015 4.64 4.82 4.62 4.77 458,207
01/06/2015 4.83 5.05 4.64 4.64 494,304
01/05/2015 4.86 4.9 4.72 4.81 405,752
01/02/2015 4.9 4.99 4.8 4.94 216,875
12/31/2014 4.92 4.96 4.78 4.87 422,282
12/30/2014 4.88 4.96 4.74 4.93 511,726
12/29/2014 4.91 5.12 4.84 4.86 366,550
12/26/2014 4.95 4.9699 4.86 4.9 264,107
12/24/2014 5.07 5.1175 4.84 4.89 245,010
12/23/2014 4.9 5.25 4.87 5.09 491,527
12/22/2014 4.99 5.1492 4.77 4.85 541,654
12/19/2014 4.8 4.91 4.61 4.82 850,553
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
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?