iPath Pure Beta Cotton Historical Stock Prices

(ETF)
CTNN 
$27.45
*  
unch
unch
Get CTNN Alerts
*Delayed - data as of Mar. 27, 2015 13:13 ET  -  Find a broker to begin trading CTNN now


Community Rating:
View:    CTNN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-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.
13:13 N/A N/A N/A  27.45 0
03/26/2015 27.45 27.45 27.45 27.45 00
03/25/2015 27.45 27.45 27.45 27.45 00
03/24/2015 27.45 27.45 27.45 27.45 00
03/23/2015 27.54 27.54 27.45 27.45 700
03/20/2015 27.05 27.05 27.05 27.05 00
03/19/2015 27.05 27.05 27.05 27.05 200
03/18/2015 26.38 26.77 26.36 26.77 1,080
03/17/2015 26.62 26.62 26.62 26.62 00
03/16/2015 26.62 26.62 26.62 26.62 00
03/13/2015 26.62 26.62 26.62 26.62 00
03/12/2015 26.61 26.62 26.61 26.62 300
03/11/2015 27.26 27.26 27.26 27.26 00
03/10/2015 27.26 27.26 27.26 27.26 00
03/09/2015 27.26 27.26 27.26 27.26 00
03/06/2015 27.26 27.26 27.26 27.26 00
03/05/2015 27.3 27.3 27.26 27.26 212
03/04/2015 27.55 27.55 27.5201 27.5201 1,637
03/03/2015 27.97 27.97 27.97 27.97 00
03/02/2015 27.49 28.0999 27.49 27.97 1,406
02/27/2015 28.05 28.05 27.72 27.75 1,900
02/26/2015 27.98 27.98 27.98 27.98 00
02/25/2015 27.98 27.98 27.98 27.98 00
02/24/2015 27.71 27.98 27.71 27.98 1,983
02/23/2015 27 27.7001 27 27.45 3,050
02/20/2015 27.8 29.1999 21.45 22.31 1,187
02/19/2015 28 28 28 28 00
02/18/2015 28 28 28 28 00
02/17/2015 27.471 28 27.471 28 1,017
02/13/2015 27.75 27.75 27.4493 27.4493 532
02/12/2015 27.3299 27.3299 27.3 27.3 800
02/11/2015 27.15 27.15 27.15 27.15 00
02/10/2015 27.36 27.36 27.15 27.15 900
02/09/2015 26.8999 27.16 26.8999 27.16 300
02/06/2015 26.56 26.56 26.56 26.56 113
02/05/2015 26.38 26.83 26.2 26.68 7,146
02/04/2015 28 28 28 28 00
02/03/2015 26.33 28 26.33 28 371
02/02/2015 26.09 26.14 26.0299 26.0299 636
01/30/2015 25.71 25.71 25.71 25.71 00
01/29/2015 25.71 25.71 25.71 25.71 00
01/28/2015 25.71 25.71 25.71 25.71 00
01/27/2015 25.79 25.79 25.71 25.71 560
01/26/2015 25.248 27.95 25.248 26.95 1,501
01/23/2015 25.3501 25.3501 25.3501 25.3501 00
01/22/2015 24 25.3501 24 25.3501 540
01/21/2015 25.75 25.75 25.75 25.75 00
01/20/2015 25.75 25.75 25.75 25.75 183
01/16/2015 26.2399 26.2399 26.2399 26.2399 00
01/15/2015 26.2399 26.2399 26.2399 26.2399 00
01/14/2015 26.2399 26.2399 26.2399 26.2399 00
01/13/2015 26.2399 26.2399 26.2399 26.2399 205
01/12/2015 26.72 26.72 26.72 26.72 00
01/09/2015 26.72 26.72 26.72 26.72 00
01/08/2015 26.72 26.72 26.72 26.72 00
01/07/2015 26.72 26.72 26.72 26.72 00
01/06/2015 26.72 26.72 26.72 26.72 00
01/05/2015 26.57 26.72 26.57 26.72 707
01/02/2015 27.082 27.082 27.082 27.082 00
12/31/2014 27.082 27.082 27.082 27.082 00
12/30/2014 27.082 27.082 27.082 27.082 00
12/29/2014 27.082 27.082 27.082 27.082 200
12/26/2014 26.9601 26.97 26.9601 26.97 228
*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?