CTPartners Executive Search Inc. Historical Stock Prices

CTP 
$4.55
*  
0.29
6.81%
Get CTP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CTP now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    CTP Pre-Market
 
 
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.
16:00  4.42  4.9999  4.04  4.55 750,707
03/27/2015 4.44 4.9999 4.04 4.55 750,707
03/26/2015 6.03 6.15 4.16 4.26 542,774
03/25/2015 6.24 6.38 6.06 6.06 292,827
03/24/2015 6.56 6.76 6.22 6.24 197,759
03/23/2015 6.2 6.81 6.17 6.7 192,127
03/20/2015 6.15 6.51 6 6.17 354,701
03/19/2015 5.99 6.8 5.99 6.15 302,718
03/18/2015 6.43 6.62 5.81 6 475,974
03/17/2015 6.93 6.94 6.4601 6.49 199,076
03/16/2015 6.9 7.19 6.64 6.96 158,521
03/13/2015 7.18 7.75 7.04 7.25 248,803
03/12/2015 7.7 8.19 6.98 7.14 495,273
03/11/2015 6.49 8.13 6.4 7.65 806,571
03/10/2015 6.39 6.55 6.15 6.47 114,438
03/09/2015 6.04 6.36 6.04 6.29 151,754
03/06/2015 6.32 6.39 6.19 6.22 144,898
03/05/2015 6.54 6.72 6.3 6.3 107,311
03/04/2015 6.64 6.83 6.42 6.57 81,312
03/03/2015 6.47 6.79 6.1819 6.73 92,820
03/02/2015 6.9 6.92 6.49 6.58 147,785
02/27/2015 6.89 7.1 6.76 6.92 144,092
02/26/2015 7.18 7.18 6.91 6.96 59,778
02/25/2015 7.24 7.24 7.01 7.16 65,371
02/24/2015 6.68 7.2 6.66 7.19 240,918
02/23/2015 6.63 6.739 6.4596 6.65 101,005
02/20/2015 7.29 7.29 6.5 6.71 179,441
02/19/2015 7.11 7.35 7 7.3 181,753
02/18/2015 7.36 7.36 7 7.08 246,331
02/17/2015 6.25 7.5 6.25 7.41 370,289
02/13/2015 6.39 6.69 6.34 6.53 168,633
02/12/2015 6.5 6.57 6.19 6.4 125,181
02/11/2015 6.51 6.55 6.27 6.43 126,313
02/10/2015 6.1 6.51 6 6.51 189,996
02/09/2015 6.22 6.36 5.93 6.17 208,738
02/06/2015 6.12 6.5 5.95 6.22 269,196
02/05/2015 5.61 6.59 5.41 6.09 601,629
02/04/2015 5.55 5.59 5.34 5.55 191,244
02/03/2015 5.88 6.0768 5.33 5.54 195,512
02/02/2015 5.48 6.44 5.25 5.89 355,612
01/30/2015 3.92 5.89 3.88 5.48 1,180,340
01/29/2015 5.98 6 3.01 4.35 2,185,483
01/28/2015 6.6 6.6758 6.52 6.52 80,134
01/27/2015 6.82 6.89 6.52 6.63 218,370
01/26/2015 6.59 7.43 6.48 6.85 399,577
01/23/2015 8.67 8.67 7.5 7.55 339,307
01/22/2015 9.42 9.42 7.28 8.87 905,316
01/21/2015 12.81 12.82 12.5 12.5 42,293
01/20/2015 12.55 12.84 12.2801 12.79 84,146
01/16/2015 12.24 12.92 12.13 12.83 58,194
01/15/2015 12.53 12.79 12.08 12.25 113,611
01/14/2015 12.35 13.01 12.25 12.62 128,278
01/13/2015 12.37 12.76 12.3 12.64 99,918
01/12/2015 12.46 13.02 12.08 12.3 126,849
01/09/2015 12.31 12.69 11.76 12.46 148,877
01/08/2015 12.62 13.1 11.5 12.47 323,786
01/07/2015 14.73 14.73 12.2 12.75 299,996
01/06/2015 15.7 15.7 14.12 14.59 120,167
01/05/2015 15.1 15.96 15 15.55 204,711
01/02/2015 14.99 15.43 14.86 15.1 162,749
12/31/2014 15.34 15.34 14.57 15.19 129,139
12/30/2014 14.95 15.22 14.54 15 62,842
12/29/2014 15.45 15.64 14.565 14.98 127,596
*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?