Historical Stock Prices

CTIX 
$3.11
*  
-0.02
-0.64 %
Get CTIX Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CTIX now


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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 3.13 3.14 3.06 3.11 87,592
03/26/2015 3.16 3.186 3.08 3.13 166,918
03/25/2015 3.2 3.21 3.1 3.16 223,383
03/24/2015 3.26 3.33 3.2 3.24 417,960
03/23/2015 3.31 3.31 2.94 3.16 635,863
03/20/2015 3.43 3.43 3.3 3.33 147,533
03/19/2015 3.43 3.45 3.38 3.43 122,494
03/18/2015 3.48 3.5 3.4 3.45 291,118
03/17/2015 3.5 3.51 3.42 3.5 113,601
03/16/2015 3.56 3.69 3.49 3.5 322,331
03/13/2015 3.6 3.64 3.52 3.55 76,915
03/12/2015 3.565 3.6 3.48 3.6 169,993
03/11/2015 3.66 3.67 3.52 3.62 150,778
03/10/2015 3.8 3.8 3.63 3.67 94,770
03/09/2015 3.86 3.87 3.7 3.7999 213,652
03/06/2015 3.61 3.9 3.55 3.85 314,051
03/05/2015 3.6 3.65 3.52 3.65 161,870
03/04/2015 3.745 3.78 3.63 3.66 141,913
03/03/2015 3.69 3.79 3.61 3.76 332,533
03/02/2015 3.64 3.69 3.49 3.69 340,803
02/27/2015 3.68 3.68 3.57 3.68 230,262
02/26/2015 3.56 3.7 3.545 3.66 330,439
02/25/2015 3.55 3.6 3.515 3.58 148,584
02/24/2015 3.48 3.55 3.45 3.55 158,454
02/23/2015 3.5 3.5 3.42 3.47 111,150
02/20/2015 3.45 3.5 3.41 3.5 119,630
02/19/2015 3.495 3.5 3.43 3.45 85,409
02/18/2015 3.44 3.47 3.4 3.44 135,306
02/17/2015 3.56 3.57 3.41 3.45 208,365
02/13/2015 3.5 3.55 3.49 3.54 156,059
02/12/2015 3.48 3.54 3.41 3.51 165,761
02/11/2015 3.57 3.58 3.41 3.49 322,850
02/10/2015 3.63 3.7 3.56 3.58 173,959
02/09/2015 3.61 3.74 3.6 3.64 407,302
02/06/2015 3.59 3.64 3.45 3.51 190,832
02/05/2015 3.42 3.65 3.35 3.64 166,402
02/04/2015 3.46 3.46 3.27 3.42 242,491
02/03/2015 3.67 3.67 3.4 3.41 416,339
02/02/2015 3.67 3.72 3.53 3.65 160,298
01/30/2015 3.65 3.7 3.55 3.66 217,654
01/29/2015 3.545 3.7 3.48 3.63 202,772
01/28/2015 3.52 3.6 3.47 3.53 191,098
01/27/2015 3.56 3.65 3.45 3.63 287,146
01/26/2015 3.545 3.64 3.28 3.55 694,776
01/23/2015 3.91 3.95 3.53 3.61 915,420
01/22/2015 3.75 4.02 3.6 3.9 643,512
01/21/2015 4.395 4.4 3.54 3.69 1,514,160
01/20/2015 3.43 4.35 3.15 4.34 2,856,876
01/16/2015 3.175 3.29 2.79 3.2 1,854,181
01/15/2015 3.985 3.99 3.07 3.31 1,746,832
01/14/2015 3.88 4.05 3.85 3.99 484,543
01/13/2015 4.505 4.51 3.82 4.11 1,792,556
01/12/2015 4.645 4.65 4.43 4.57 408,438
01/09/2015 4.545 4.65 4.42 4.65 208,493
01/08/2015 4.595 4.74 4.44 4.5 457,180
01/07/2015 4.35 4.66 4.34 4.59 750,032
01/06/2015 4.32 4.39 4.22 4.35 757,815
01/05/2015 4.195 4.39 4.11 4.3 1,186,924
01/02/2015 4.38 4.38 4.12 4.27 340,206
12/31/2014 4.31 4.42 4.28 4.39 227,593
12/30/2014 4.21 4.37 4.1999 4.35 395,799
12/29/2014 4.285 4.285 4.1 4.2 386,561
*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?