Qwest Corporation Historical Stock Prices

CTQ 
$26.54
*  
0.05
0.19%
Get CTQ Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading CTQ now
Exchange: NYSE
Industry: Public Utilities
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.55  26.58  26.48  26.54 20,762
08/26/2014 26.48 26.58 26.48 26.54 20,762
08/25/2014 26.48 26.52 26.45 26.49 16,656
08/22/2014 26.46 26.49 26.45 26.46 12,595
08/21/2014 26.6 26.61 26.48 26.49 27,587
08/20/2014 26.63 26.714 26.53 26.55 28,052
08/19/2014 26.62 26.7 26.6 26.69 50,541
08/18/2014 26.54 26.67 26.54 26.66 17,441
08/15/2014 26.55 26.59 26.5188 26.53 16,203
08/14/2014 26.53 26.58 26.48 26.57 10,256
08/13/2014 26.4295 26.5794 26.38 26.47 35,934
08/12/2014 26.28 26.43 26.28 26.43 24,761
08/11/2014 26.35 26.43 26.28 26.32 24,055
08/08/2014 26.38 26.59 26.216 26.24 21,564
08/07/2014 26.14 26.38 26.14 26.38 70,968
08/06/2014 26.18 26.21 26.108 26.13 16,407
08/05/2014 25.98 26.13 25.98 26.1 17,205
08/04/2014 26.21 26.21 25.96 26.04 25,533
08/01/2014 26.09 26.324 26.04 26.15 36,578
07/31/2014 26.43 26.43 26.21 26.21 35,531
07/30/2014 26.58 26.61 26.52 26.58 19,478
07/29/2014 26.6 26.75 26.5501 26.65 30,612
07/28/2014 26.57 26.59 26.44 26.49 22,743
07/25/2014 26.44 26.59 26.44 26.54 14,501
07/24/2014 26.51 26.54 26.43 26.49 9,813
07/23/2014 26.47 26.54 26.43 26.48 11,302
07/22/2014 26.5 26.5 26.3 26.39 28,811
07/21/2014 26.62 26.64 26.4 26.4 49,913
07/18/2014 26.47 26.7031 26.47 26.53 46,965
07/17/2014 26.59 26.6718 26.45 26.5 34,638
07/16/2014 26.69 26.71 26.59 26.66 11,188
07/15/2014 26.78 26.78 26.73 26.76 25,088
07/14/2014 26.66 26.9 26.6501 26.73 41,111
07/11/2014 26.38 26.81 26.38 26.73 33,437
07/10/2014 26.19 26.479 26.19 26.47 18,186
07/09/2014 26.19 26.44 26.19 26.41 38,951
07/08/2014 26.27 26.41 26.13 26.22 84,840
07/07/2014 26.42 26.42 26.22 26.23 24,637
07/03/2014 26.68 26.68 26.3401 26.35 9,241
07/02/2014 26.55 26.55 26.48 26.49 43,113
07/01/2014 26.43 26.6 26.35 26.5 136,324
06/30/2014 26.63 26.77 26.38 26.43 49,172
06/27/2014 26.61 26.7 26.55 26.69 20,921
06/26/2014 26.49 26.77 26.48 26.69 19,731
06/25/2014 26.68 26.68 26.38 26.51 40,014
06/24/2014 26.42 26.5 26.39 26.49 55,717
06/23/2014 26.49 26.49 26.309 26.39 73,510
06/20/2014 26.63 26.63 26.398 26.4 31,912
06/19/2014 26.5 26.6 26.45 26.52 32,770
06/18/2014 26.67 26.67 26.45 26.54 41,901
06/17/2014 26.22 26.49 26.22 26.41 27,900
06/16/2014 26.3 26.42 26.17 26.26 61,508
06/13/2014 26.22 26.38 26.18 26.38 25,463
06/12/2014 26.09 26.26 26.09 26.2449 22,706
06/11/2014 26.1 26.12 25.9 26.12 53,870
06/10/2014 26.129 26.13 26 26.05 32,650
06/09/2014 26.11 26.13 26.009 26.06 23,594
06/06/2014 26 26.19 25.99 26.15 56,882
06/05/2014 25.95 26.08 25.87 26.01 113,172
06/04/2014 26.17 26.17 25.74 25.97 68,418
06/03/2014 26.15 26.25 26.1 26.12 32,706
06/02/2014 26.22 26.33 26.2101 26.25 33,481
05/30/2014 26.02 26.29 26.02 26.28 30,030
05/29/2014 26.18 26.3 26.09 26.28 40,362
05/28/2014 26.24 26.3 26.2 26.21 20,666
05/27/2014 26.68 26.68 26.49 26.65 23,318
05/23/2014 26.55 26.59 26.259 26.45 60,194
05/22/2014 26.74 26.74 26.57 26.57 30,352
05/21/2014 26.72 26.77 26.67 26.68 40,457
05/20/2014 26.75 26.778 26.63 26.75 26,627
05/19/2014 26.56 26.75 26.55 26.74 23,517
05/16/2014 26.62 26.63 26.55 26.5605 28,873
05/15/2014 26.72 26.756 26.6 26.62 20,904
05/14/2014 26.83 26.83 26.67 26.73 32,310
05/13/2014 26.62 26.8 26.62 26.74 32,565
05/12/2014 26.73 26.73 26.621 26.67 29,848
05/09/2014 26.66 26.6825 26.6 26.63 24,163
05/08/2014 26.73 26.79 26.67 26.71 20,170
05/07/2014 26.69 26.77 26.69 26.75 33,477
05/06/2014 26.6 26.75 26.6 26.73 11,432
05/05/2014 26.5991 26.77 26.5991 26.72 20,420
05/02/2014 26.71 26.74 26.571 26.58 23,331
05/01/2014 26.7 26.78 26.7 26.73 85,931
04/30/2014 26.49 26.73 26.49 26.71 40,949
04/29/2014 26.48 26.63 26.48 26.58 44,813
04/28/2014 26.29 26.54 26.23 26.53 39,863
04/25/2014 26.19 26.32 26.19 26.32 44,636
04/24/2014 26.22 26.289 26.21 26.24 33,433
04/23/2014 26.2 26.2905 26.13 26.23 48,743
04/22/2014 26.04 26.2 26.04 26.19 21,872
04/21/2014 26.03 26.1999 26.03 26.07 17,519
04/17/2014 26.05 26.19 26 26 737,787
04/16/2014 26.17 26.18 26.11 26.11 22,482
04/15/2014 26.14 26.15 26.0904 26.12 36,906
04/14/2014 25.97 26.1 25.95 26.1 38,992
04/11/2014 25.95 26.017 25.91 25.95 37,492
04/10/2014 26.05 26.09 25.98 25.98 214,927
04/09/2014 25.98 26.14 25.96 26.06 49,821
04/08/2014 26.06 26.06 25.92 25.97 41,574
04/07/2014 26 26.05 25.9601 26.05 22,746
04/04/2014 26.09 26.11 26 26 85,555
04/03/2014 26.2 26.2 26.08 26.09 85,586
04/02/2014 26.12 26.19 26.07 26.17 34,278
04/01/2014 26.07 26.201 25.91 26.17 63,950
03/31/2014 26.14 26.19 26.07 26.15 29,893
03/28/2014 26.14 26.2 26.12 26.14 20,467
03/27/2014 26.22 26.28 26.091 26.15 52,241
03/26/2014 26.21 26.35 26.21 26.29 19,756
03/25/2014 26.11 26.29 26.11 26.216 41,787
03/24/2014 25.93 26.22 25.86 26.12 77,486
03/21/2014 26.12 26.12 25.96 26.01 30,386
03/20/2014 26.03 26.13 25.94 26.06 34,722
03/19/2014 26.16 26.268 25.97 26.071 66,336
03/18/2014 26.05 26.3 26.05 26.29 70,440
03/17/2014 25.78 26.06 25.78 26.06 84,011
03/14/2014 25.69 25.869 25.54 25.83 40,106
03/13/2014 25.63 25.68 25.47 25.66 73,920
03/12/2014 25.51 25.7 25.45 25.5242 79,556
03/11/2014 25.42 25.65 25.39 25.61 34,312
03/10/2014 25.51 25.62 25.42 25.5018 19,136
03/07/2014 25.6 25.72 25.45 25.56 43,083
03/06/2014 25.56 25.67 25.56 25.64 31,262
03/05/2014 25.58 25.6 25.43 25.59 44,413
03/04/2014 25.55 25.56 25.4575 25.51 50,494
03/03/2014 25.34 25.48 25.3091 25.42 47,797
02/28/2014 25.41 25.53 25.33 25.4 40,757
02/27/2014 25.3 25.3899 25.278 25.34 23,922
02/26/2014 25.18 25.3 25.09 25.22 186,176
02/25/2014 25.55 25.59 25.48 25.54 30,121
02/24/2014 25.46 25.6 25.45 25.48 46,635
02/21/2014 25.44 25.62 25.44 25.46 34,746
02/20/2014 25.4 25.56 25.4 25.44 69,755
02/19/2014 25.37 25.54 25.35 25.44 102,162
02/18/2014 25.25 25.4 25.22 25.35 99,684
02/14/2014 25.17 25.21 25.11 25.16 123,551
02/13/2014 25.11 25.19 25.098 25.14 81,254
02/12/2014 25.25 25.3034 25.08 25.1 65,253
02/11/2014 25.3 25.31 25.17 25.17 24,742
02/10/2014 25.02 25.36 25.02 25.26 46,309
02/07/2014 24.94 25.129 24.94 25.12 26,518
02/06/2014 24.92 25.04 24.78 24.93 61,181
02/05/2014 24.75 25.01 24.5 24.5 84,605
02/04/2014 25 25.06 24.91 24.98 40,257
02/03/2014 25.03 25.08 24.9 24.94 28,587
01/31/2014 25.06 25.16 25.01 25.01 56,523
01/30/2014 25.11 25.27 25.07 25.11 56,879
01/29/2014 25.08 25.1 25 25.1 51,693
01/28/2014 24.98 25.14 24.98 25.11 46,450
01/27/2014 25.02 25.03 24.94 24.97 57,707
01/24/2014 25 25.03 24.88 24.98 51,040
01/23/2014 25.07 25.12 24.94 25 64,482
01/22/2014 25.05 25.0796 25 25.02 66,596
01/21/2014 24.91 25.1 24.9 25 114,351
01/17/2014 25 25.1 24.87 24.87 102,387
01/16/2014 24.85 24.95 24.81 24.94 58,112
01/15/2014 24.74 24.85 24.695 24.76 47,067
01/14/2014 24.84 24.912 24.71 24.8 63,045
01/13/2014 24.79 24.94 24.67 24.77 124,404
01/10/2014 24.51 25 24.51 24.64 78,015
01/09/2014 24.47 24.56 24.32 24.5 63,135
01/08/2014 24.44 24.4895 24.2601 24.36 109,008
01/07/2014 24.44 24.559 24.25 24.47 68,327
01/06/2014 24.07 24.44 24.06 24.44 75,834
01/03/2014 23.47 23.86 23.47 23.86 83,433
01/02/2014 23.08 23.42 22.86 23.38 62,177
12/31/2013 22.9 23.15 22.62 23.13 131,395
12/30/2013 23.12 23.29 22.8864 22.97 141,851
12/27/2013 23.27 23.37 23.05 23.19 109,836
12/26/2013 23.45 23.51 23.25 23.34 92,435
12/24/2013 23.47 23.52 23.24 23.45 49,693
12/23/2013 23.89 23.99 23.56 23.57 101,476
12/20/2013 23.97 24.1 23.83 23.84 94,871
12/19/2013 24.1 24.3 23.89 23.9 81,320
12/18/2013 24.26 24.57 23.94 24.38 144,390
12/17/2013 24.24 24.3492 24.08 24.26 79,482
12/16/2013 23.85 24.21 23.76 24.19 121,990
12/13/2013 23.2 23.85 23.2 23.85 139,843
12/12/2013 23.56 23.56 22.77 23.24 134,023
12/11/2013 24.01 24.1 23.52 23.54 102,659
12/10/2013 24.11 24.35 23.9137 24.02 97,908
12/09/2013 23.99 24.17 23.95 24.06 59,359
12/06/2013 24.18 24.18 23.9 23.95 79,532
12/05/2013 24.36 24.36 23.88 23.88 109,206
12/04/2013 24.41 24.5326 24.21 24.37 75,830
12/03/2013 24.58 24.6 24.38 24.46 126,238
12/02/2013 24.82 24.82 24.53 24.54 45,563
11/29/2013 24.71 24.77 24.57 24.76 26,078
11/27/2013 24.85 24.87 24.61 24.63 68,075
11/26/2013 24.73 24.86 24.6804 24.75 79,123
11/25/2013 24.91 25.03 24.86 25.03 61,383
11/22/2013 24.73 24.97 24.71 24.95 91,372
11/21/2013 24.84 24.85 24.68 24.73 69,155
11/20/2013 24.98 25.03 24.79 24.86 50,897
11/19/2013 25.06 25.09 24.86 24.88 43,013
11/18/2013 25.24 25.24 24.999 25.04 40,298
11/15/2013 25.11 25.16 25.08 25.11 48,604
11/14/2013 25.07 25.17 25.07 25.14 22,725
11/13/2013 25.11 25.14 25.02 25.08 74,124
11/12/2013 25.07 25.16 25.04 25.14 70,684
11/11/2013 25.12 25.16 25.05 25.12 33,404
11/08/2013 25.05 25.15 24.94 24.96 37,166
11/07/2013 25.11 25.2265 25.1 25.1201 43,225
11/06/2013 25.11 25.25 25.11 25.15 41,487
11/05/2013 25.04 25.16 24.9 25.16 39,887
11/04/2013 25.04 25.0696 25 25 81,713
11/01/2013 25.15 25.15 25.02 25.05 39,899
10/31/2013 25.05 25.16 25.03 25.05 38,243
10/30/2013 25.26 25.26 25.06 25.13 32,800
10/29/2013 25.15 25.18 25.02 25.17 37,409
10/28/2013 25.14 25.248 25.06 25.08 55,150
10/25/2013 25.25 25.2995 25.1 25.2 49,142
10/24/2013 25.49 25.53 25.17 25.25 81,871
10/23/2013 25.58 25.64 25.4 25.45 86,428
10/22/2013 25.46 25.6555 25.29 25.58 51,744
10/21/2013 25.2 25.3 25.0416 25.27 26,626
10/18/2013 24.98 25.12 24.9538 25.12 63,874
10/17/2013 24.71 24.94 24.71 24.91 54,948
10/16/2013 24.88 24.9 24.66 24.73 56,279
10/15/2013 24.93 24.95 24.61 24.61 63,631
10/14/2013 24.9 25 24.82 24.93 16,166
10/11/2013 24.93 25 24.84 25 52,563
10/10/2013 24.83 24.97 24.83 24.92 47,226
10/09/2013 24.81 24.87 24.7519 24.81 56,760
10/08/2013 24.96 24.96 24.83 24.93 37,570
10/07/2013 24.93 24.99 24.89 24.92 45,061
10/04/2013 25.08 25.1422 24.9092 24.97 25,783
10/03/2013 25.08 25.0999 25.01 25.05 32,586
10/02/2013 24.96 25.1 24.89 25.04 71,584
10/01/2013 24.98 25.05 24.9 24.92 40,506
09/30/2013 24.79 25.09 24.66 25.02 55,156
09/27/2013 24.94 25.07 24.78 24.86 63,661
09/26/2013 24.73 25 24.7231 25 45,328
09/25/2013 24.64 24.71 24.619 24.69 47,513
09/24/2013 24.68 24.69 24.46 24.6198 100,364
09/23/2013 24.81 24.81 24.56 24.58 53,671
09/20/2013 24.89 24.89 24.66 24.77 56,758
09/19/2013 25 25.02 24.85 24.87 74,374
09/18/2013 24.74 25.06 24.67 25.06 87,042
09/17/2013 24.66 24.77 24.46 24.76 101,891
09/16/2013 24.8 24.8 24.53 24.61 83,942
09/13/2013 24.68 24.72 24.54 24.72 64,497
09/12/2013 24.7 24.76 24.54 24.6099 78,517
09/11/2013 24.72 24.85 24.63 24.68 111,024
09/10/2013 24.76 24.95 24.66 24.75 93,169
09/09/2013 24.68 24.9 24.66 24.8 74,194
09/06/2013 24.96 25.0894 24.66 24.68 158,568
09/05/2013 24.91 24.91 24.6801 24.86 57,149
09/04/2013 24.94 25.11 24.8 24.91 115,123
09/03/2013 25 25.02 24.66 24.95 78,723
08/30/2013 24.85 25.0994 24.75 24.88 72,751
08/29/2013 24.58 24.9 24.47 24.85 67,481
08/28/2013 24.41 24.65 24.24 24.58 85,933
08/27/2013 24.75 24.87 24.63 24.8 91,384
08/26/2013 24.96 25.05 24.78 24.78 77,853
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?