Home > Quotes > CTQ > Historical Prices

Qwest Corporation Historical Stock Prices

CTQ 
$27.54
*  
0.25
  negative  
0.92%
Get CTQ Alerts
*Delayed - data as of May 21, 2013 15:12 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CTQ Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:12  27.38  27.54  27.30  27.54 25,821
05/20/2013 27.28 27.42 27.25 27.29 39,476
05/17/2013 27.3 27.4 27.3 27.33 19,889
05/16/2013 27.3 27.38 27.25 27.3 37,210
05/15/2013 27.16 27.43 27.16 27.38 32,196
05/14/2013 27.45 27.5 27.12 27.21 87,103
05/13/2013 27.83 27.92 27.6 27.64 48,058
05/10/2013 27.89 27.96 27.67 27.94 38,378
05/09/2013 27.89 28.18 27.89 28.08 15,344
05/08/2013 27.75 28.1365 27.75 27.97 35,185
05/07/2013 27.55 27.87 27.5432 27.87 46,110
05/06/2013 27.46 27.7 27.46 27.64 33,184
05/03/2013 27.37 27.577 27.37 27.5404 25,198
05/02/2013 27.13 27.41 27.13 27.38 25,803
05/01/2013 27.14 27.35 27.14 27.24 12,064
04/30/2013 27.34 27.37 27.05 27.22 32,877
04/29/2013 27.06 27.4 27.06 27.4 18,329
04/26/2013 26.85 27.1499 26.85 27.1499 19,556
04/25/2013 27.06 27.13 26.7418 26.84 34,864
04/24/2013 26.97 26.97 26.76 26.86 10,565
04/23/2013 27.21 27.26 26.71 26.87 50,545
04/22/2013 27.3 27.33 26.9301 27.05 41,359
04/19/2013 27.28 27.36 27 27.01 57,510
04/18/2013 27.3 27.4 27.27 27.34 19,278
04/17/2013 27.09 27.4 27.08 27.4 15,114
04/16/2013 26.86 27.26 26.84 27.25 23,449
04/15/2013 26.82 26.97 26.82 26.93 33,680
04/12/2013 26.73 26.99 26.71 26.99 19,287
04/11/2013 26.79 26.79 26.68 26.73 25,219
04/10/2013 26.58 26.82 26.58 26.75 48,068
04/09/2013 26.7 26.7 26.41 26.58 22,089
04/08/2013 26.92 27.01 26.51 26.6 34,164
04/05/2013 26.9 27.05 26.9 27.04 13,152
04/04/2013 26.86 27.048 26.86 26.96 12,915
04/03/2013 26.79 26.94 26.79 26.92 23,939
04/02/2013 26.63 26.9 26.6 26.85 40,002
04/01/2013 26.72 26.72 26.49 26.58 18,269
03/28/2013 26.39 26.68 26.39 26.56 43,127
03/27/2013 26.52 26.579 26.27 26.4 98,475
03/26/2013 26.6 26.74 26.52 26.54 46,735
03/25/2013 26.67 26.75 26.67 26.7 31,239
03/22/2013 26.53 26.75 26.53 26.69 24,398
03/21/2013 26.7 26.7 26.58 26.64 17,420
03/20/2013 26.55 26.59 26.45 26.52 27,076
03/19/2013 26.97 26.97 26.51 26.55 27,216
03/18/2013 26.75 26.8225 26.73 26.74 19,706
03/15/2013 26.62 26.92 26.62 26.86 29,005
03/14/2013 26.86 26.86 26.55 26.74 26,694
03/13/2013 26.44 26.8452 26.44 26.72 24,214
03/12/2013 26.57 26.74 26.45 26.48 33,904
03/11/2013 26.63 26.73 26.62 26.68 126,427
03/08/2013 26.53 26.75 26.53 26.651 153,123
03/07/2013 26.54 26.58 26.5 26.55 38,036
03/06/2013 26.53 26.63 26.5052 26.59 22,475
03/05/2013 26.5 26.5 26.47 26.48 37,233
03/04/2013 26.45 26.5 26.4 26.4 33,871
03/01/2013 26.49 26.54 26.44 26.45 28,016
02/28/2013 26.42 26.58 26.42 26.48 45,298
02/27/2013 26.45 26.492 26.41 26.45 50,157
02/26/2013 26.55 26.55 26.4 26.45 46,373
02/25/2013 26.74 26.95 26.74 26.85 26,453
02/22/2013 26.65 26.84 26.62 26.79 41,613
02/21/2013 26.61 26.7 26.52 26.62 34,045
02/20/2013 26.59 26.71 26.56 26.6668 27,172
02/19/2013 26.4 26.69 26.4 26.6299 60,358
02/15/2013 26.37 26.47 26.28 26.4199 265,950
02/14/2013 27 27 26.29 26.34 484,558
02/13/2013 27.22 27.3 27.16 27.2 32,551
02/12/2013 27.29 27.29 27.1975 27.2422 22,890
02/11/2013 27.28 27.306 27.19 27.19 16,406
02/08/2013 27.03 27.23 27.03 27.23 18,411
02/07/2013 26.87 27.09 26.87 27.08 18,465
02/06/2013 27.05 27.13 26.85 26.91 22,584
02/05/2013 27.14 27.23 27.11 27.15 26,743
02/04/2013 27.07 27.14 27 27.08 33,701
02/01/2013 27.13 27.23 27.1099 27.15 28,650
01/31/2013 27.05 27.2 27.0325 27.07 50,080
01/30/2013 27.07 27.26 27.07 27.1 24,726
01/29/2013 27.05 27.25 27 27.18 101,278
01/28/2013 27.13 27.39 27.1 27.17 28,859
01/25/2013 27.13 27.31 27.13 27.21 47,763
01/24/2013 27.2 27.3 27.12 27.2599 52,511
01/23/2013 27.41 27.53 27.15 27.35 26,744
01/22/2013 27.53 27.54 27.26 27.43 39,561
01/18/2013 27.38 27.49 27.28 27.45 58,492
01/17/2013 27.31 27.43 27.28 27.37 39,653
01/16/2013 27.02 27.35 26.99 27.18 48,193
01/15/2013 27.05 27.27 27.01 27.01 75,184
01/14/2013 27.44 27.59 27.16 27.27 46,416
01/11/2013 27.6 27.6 27.36 27.51 18,503
01/10/2013 27.38 27.6 27.3402 27.55 14,044
01/09/2013 27.6 27.6112 27.41 27.51 55,088
01/08/2013 27.33 27.7 27.11 27.7 23,659
01/07/2013 27.06 27.33 27.05 27.23 19,718
01/04/2013 27.23 27.46 27.21 27.23 22,635
01/03/2013 27.04 27.29 26.78 27.29 36,327
01/02/2013 26.96 27.04 26.83 26.85 73,165
12/31/2012 26.49 26.82 26.49 26.81 21,256
12/28/2012 26.36 26.64 26.36 26.63 18,080
12/27/2012 26.33 26.63 26.33 26.5 14,356
12/26/2012 26.58 26.58 26.37 26.46 8,830
12/24/2012 26.34 26.51 26.3185 26.424 14,780
12/21/2012 26.68 26.68 26.4203 26.48 21,761
12/20/2012 26.87 27 26.6662 26.74 18,453
12/19/2012 26.36 26.87 26.36 26.86 43,311
12/18/2012 26.45 26.6 26.444 26.5 20,840
12/17/2012 26.58 26.75 26.57 26.6 27,837
12/14/2012 26.63 26.86 26.43 26.68 28,846
12/13/2012 26.71 26.88 26.71 26.75 20,122
12/12/2012 26.75 27.2 26.66 26.83 28,543
12/11/2012 26.6 26.7738 26.53 26.76 35,333
12/10/2012 26.59 26.89 26.52 26.68 27,166
12/07/2012 26.59 26.76 26.59 26.65 15,477
12/06/2012 26.36 26.77 26.36 26.66 24,021
12/05/2012 26.5 26.5486 26.4 26.46 24,455
12/04/2012 26.36 26.59 26.35 26.41 22,083
12/03/2012 26.66 26.72 26.18 26.29 77,293
11/30/2012 26.75 27 26.61 26.65 32,794
11/29/2012 26.76 27.0758 26.76 26.85 23,222
11/28/2012 27.03 27.17 26.87 26.89 27,478
11/27/2012 27.29 27.65 27.27 27.61 29,845
11/26/2012 27.377 27.38 27.22 27.3 17,051
11/23/2012 27.37 27.46 27.241 27.46 10,653
11/21/2012 27.4 27.42 27.26 27.39 8,153
11/20/2012 27.28 27.34 27.01 27.31 22,720
11/19/2012 26.84 27.25 26.84 27.15 30,333
11/16/2012 26.39 27.13 26.39 26.98 43,255
11/15/2012 26.94 26.94 26.21 26.54 38,110
11/14/2012 27.36 27.454 26.69 26.76 35,503
11/13/2012 27.46 27.48 27.22 27.29 34,842
11/12/2012 27.5 27.5 27.2 27.35 28,085
11/09/2012 27.48 27.55 27.26 27.55 17,647
11/08/2012 27.47 27.666 27.42 27.53 17,089
11/07/2012 27.35 27.63 27.25 27.57 20,901
11/06/2012 27.36 27.5 27.29 27.45 26,928
11/05/2012 27.47 27.55 27.36 27.49 27,755
11/02/2012 27.3 27.47 27.3 27.37 17,111
11/01/2012 27.18 27.425 27.18 27.24 19,546
10/31/2012 27.09 27.53 26.86 27.24 51,035
10/26/2012 27.15 27.26 27.14 27.24 19,626
10/25/2012 27.07 27.47 27.07 27.24 29,972
10/24/2012 27.25 27.51 27.11 27.11 49,960
10/23/2012 27.45 27.56 27.42 27.48 34,402
10/22/2012 27.89 27.9 27.341 27.52 30,482
10/19/2012 27.62 28.09 27.62 28.09 26,429
10/18/2012 27.53 28.03 27.53 27.68 57,386
10/17/2012 27.55 27.6799 27.53 27.64 104,537
10/16/2012 27.29 27.55 27.29 27.52 19,573
10/15/2012 27.48 27.55 27.37 27.4 21,568
10/12/2012 27.49 27.55 27.47 27.55 19,673
10/11/2012 27.2 27.5 27.2 27.47 22,572
10/10/2012 27.15 27.31 26.93 27.2 75,858
10/09/2012 27 27.11 26.91 27.1 22,256
10/08/2012 27.05 27.2 27.05 27.13 10,797
10/05/2012 27 27.2 26.97 27.2 34,776
10/04/2012 26.92 27.19 26.91 26.97 31,354
10/03/2012 27.23 27.3399 26.94 27.07 53,102
10/02/2012 27.22 27.32 27.19 27.29 19,578
10/01/2012 27.04 27.34 26.96 27.33 14,936
09/28/2012 27.09 27.18 26.86 26.88 26,397
09/27/2012 26.75 27.17 26.54 27.04 17,614
09/26/2012 26.86 26.94 26.76 26.89 13,838
09/25/2012 26.84 27.0765 26.84 26.9857 23,894
09/24/2012 27.12 27.2935 26.76 26.76 24,176
09/21/2012 27.38 27.38 27.2 27.2 26,796
09/20/2012 27.11 27.34 27.11 27.3 21,195
09/19/2012 27.25 27.35 27.16 27.2489 30,204
09/18/2012 27.31 27.32 27.1 27.26 31,995
09/17/2012 27.33 27.35 27.1 27.29 19,928
09/14/2012 27.17 27.4 27.17 27.35 14,032
09/13/2012 27.22 27.46 27.21 27.27 57,051
09/12/2012 27.13 27.27 27.06 27.27 22,994
09/11/2012 27.08 27.295 27.01 27.11 16,834
09/10/2012 27.26 27.26 27.17 27.17 23,711
09/07/2012 27.27 27.27 27.12 27.23 22,395
09/06/2012 27.42 27.48 27.07 27.21 46,213
09/05/2012 27.17 27.46 27.15 27.44 43,832
09/04/2012 27.19 27.31 27.1455 27.15 38,473
08/31/2012 27.08 27.25 27.08 27.16 20,791
08/30/2012 27.23 27.23 27.1 27.21 15,862
08/29/2012 27.11 27.22 27.02 27.22 27,993
08/28/2012 27.45 27.53 27.41 27.48 20,115
08/27/2012 27.41 27.54 27.41 27.52 32,590
08/24/2012 27.25 27.55 27.25 27.43 29,711
08/23/2012 27.3 27.33 27.26 27.33 41,970
08/22/2012 27.23 27.33 27.23 27.28 40,602
08/21/2012 27.2 27.44 27.2 27.34 28,005
08/20/2012 27.34 27.34 27.1 27.2 26,520
08/17/2012 27.23 27.35 27.1201 27.17 23,394
08/16/2012 27.56 27.56 27.27 27.32 42,319
08/15/2012 27.44 27.44 27.2 27.42 50,726
08/14/2012 27.56 27.57 27.3399 27.38 44,643
08/13/2012 27.57 27.57 27.34 27.45 30,917
08/10/2012 27.85 27.85 27.4 27.54 34,329
08/09/2012 27.62 27.7099 27.53 27.7099 19,168
08/08/2012 27.62 27.62 27.411 27.5 42,950
08/07/2012 27.83 27.913 27.45 27.6 105,849
08/06/2012 27.78 27.9 27.67 27.9 35,838
08/03/2012 27.76 27.83 27.7 27.82 17,474
08/02/2012 27.6 27.78 27.4702 27.77 26,992
08/01/2012 27.67 27.79 27.46 27.47 67,804
07/31/2012 27.55 27.65 27.42 27.5 45,429
07/30/2012 27.55 27.62 27.3703 27.59 101,311
07/27/2012 27.13 27.5998 27.13 27.45 24,997
07/26/2012 26.92 27.18 26.78 27.1 43,317
07/25/2012 27.09 27.09 26.78 26.82 50,505
07/24/2012 27.09 27.19 26.85 26.92 43,636
07/23/2012 26.83 27.09 26.83 27.07 65,201
07/20/2012 26.99 27.1 26.844 26.94 42,975
07/19/2012 27 27.18 26.79 26.93 200,233
07/18/2012 27.32 27.32 27.01 27.03 58,827
07/17/2012 27.26 27.36 27.02 27.17 72,514
07/16/2012 27.33 27.4 27.18 27.4 34,776
07/13/2012 27.27 27.44 27.2 27.2362 43,970
07/12/2012 27.05 27.24 26.89 27.16 35,818
07/11/2012 26.98 26.98 26.85 26.93 40,572
07/10/2012 27.17 27.17 26.807 26.98 92,747
07/09/2012 27.04 27.18 26.99 27.06 105,432
07/06/2012 27.02 27.189 26.83 27.01 43,309
07/05/2012 26.84 27.0201 26.67 26.89 40,960
07/03/2012 26.68 26.82 26.57 26.82 18,704
07/02/2012 26.58 26.58 26.26 26.54 41,540
06/29/2012 26.5 26.56 26.14 26.47 78,412
06/28/2012 26.35 26.47 26.2699 26.47 36,612
06/27/2012 26.3 26.35 26.19 26.22 41,636
06/26/2012 26.18 26.2 26.02 26.17 214,450
06/25/2012 25.84 26.19 25.84 26.11 46,179
06/22/2012 26.2 26.2 26.04 26.08 49,016
06/21/2012 26.32 26.35 25.97 26.01 50,443
06/20/2012 26.21 26.27 26.1 26.2 34,762
06/19/2012 26.13 26.16 26.03 26.1 44,689
06/18/2012 25.91 26.07 25.8101 25.98 43,592
06/15/2012 26 26 25.75 25.78 92,485
06/14/2012 26.34 26.34 25.7 25.84 92,516
06/13/2012 26.18 26.35 26.08 26.25 31,592
06/12/2012 26.28 26.3063 25.5 26.17 31,709
06/11/2012 26.07 26.45 25.95 26.45 35,566
06/08/2012 25.96 26.15 25.91 25.99 39,160
06/07/2012 25.96 26.05 25.82 25.89 51,654
06/06/2012 25.87 25.99 25.83 25.9343 56,547
06/05/2012 25.78 25.83 25.71 25.75 59,981
06/04/2012 25.8 25.93 25.5 25.7 97,585
06/01/2012 26.02 26.04 25.79 25.81 71,708
05/31/2012 26.37 26.37 26.0148 26.02 69,074
05/30/2012 26.21 26.3 26.1 26.1 61,584
05/29/2012 26.3 26.4 26.03 26.14 124,792
05/25/2012 26.48 26.59 26.3787 26.55 99,667
05/24/2012 25.98 26.47 25.98 26.2981 328,111
05/23/2012 25.94 26.13 25.85 26.05 72,411
05/22/2012 25.76 25.94 25.71 25.84 80,267
05/21/2012 25.51 25.8 25.51 25.67 81,187
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.