Qwest Corporation Historical Stock Prices

CTQ 
$25.9
*  
0.01
0.04%
Get CTQ Alerts
*Delayed - data as of Aug. 28, 2015 14:59 ET  -  Find a broker to begin trading CTQ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CTQ Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
14:59  25.78  25.90  25.76  25.90 25,131
08/27/2015 25.72 25.91 25.6301 25.91 31,060
08/26/2015 26.07 26.09 25.94 26.09 23,922
08/25/2015 25.85 26.07 25.82 26.07 23,006
08/24/2015 25.9 25.95 25.7 25.95 64,442
08/21/2015 26.27 26.316 26.22 26.22 16,190
08/20/2015 26.23 26.35 26.23 26.32 23,780
08/19/2015 26.26 26.34 26.26 26.3199 24,480
08/18/2015 26.23 26.35 26.23 26.31 21,816
08/17/2015 26.21 26.34 26.21 26.3 20,003
08/14/2015 26.21 26.29 26.21 26.29 13,272
08/13/2015 26.21 26.27 26.2 26.2399 16,821
08/12/2015 26.22 26.28 26.21 26.23 15,285
08/11/2015 26.2 26.29 26.16 26.28 23,714
08/10/2015 26.18 26.32 26.18 26.21 39,417
08/07/2015 26.24 26.29 26.15 26.27 19,299
08/06/2015 26.13 26.23 26.06 26.21 73,468
08/05/2015 26.14 26.24 26.14 26.22 17,140
08/04/2015 26.09 26.2 26.09 26.2 8,638
08/03/2015 26.06 26.15 26.06 26.13 19,671
07/31/2015 26.08 26.25 26.03 26.04 40,335
07/30/2015 26.2 26.2 26.07 26.11 50,236
07/29/2015 26.3 26.326 26.19 26.2 17,837
07/28/2015 26.33 26.34 26.26 26.33 22,648
07/27/2015 26.31 26.312 26.24 26.274 13,764
07/24/2015 26.31 26.4299 26.31 26.34 15,280
07/23/2015 26.38 26.402 26.3 26.31 28,251
07/22/2015 26.41 26.4801 26.35 26.38 17,882
07/21/2015 26.42 26.51 26.28 26.51 53,680
07/20/2015 26.3 26.45 26.3 26.43 36,078
07/17/2015 26.34 26.39 26.3 26.39 34,175
07/16/2015 26.12 26.4 26.12 26.38 45,063
07/15/2015 26.04 26.2 26.03 26.1499 43,905
07/14/2015 26.01 26.1 26.01 26.05 29,212
07/13/2015 26.02 26.1276 25.98 26.01 22,821
07/10/2015 25.96 26.07 25.96 26.04 12,855
07/09/2015 25.92 26 25.92 25.95 29,208
07/08/2015 25.92 25.99 25.91 25.92 13,716
07/07/2015 25.99 26 25.92 25.97 21,423
07/06/2015 25.94 26.08 25.94 26.03 16,353
07/02/2015 26.1 26.2 26.09 26.14 20,788
07/01/2015 25.99 26.23 25.99 26.09 35,635
06/30/2015 25.95 26.1 25.91 25.99 97,188
06/29/2015 25.77 25.95 25.7101 25.91 56,159
06/26/2015 25.85 25.97 25.81 25.89 49,519
06/25/2015 25.94 25.98 25.83 25.9 61,507
06/24/2015 25.95 26.04 25.9424 25.98 44,405
06/23/2015 25.95 26.04 25.926 26.03 43,303
06/22/2015 25.9 26.01 25.87 25.95 28,036
06/19/2015 25.93 25.96 25.9 25.92 9,564
06/18/2015 25.97 26.05 25.918 25.93 33,080
06/17/2015 26.02 26.078 25.94 25.98 42,537
06/16/2015 26.03 26.1 25.99 26.06 24,030
06/15/2015 26.03 26.09 26.01 26.02 21,947
06/12/2015 25.9 26.07 25.8 26.06 35,161
06/11/2015 25.98 26.04 25.93 26.0201 30,765
06/10/2015 25.99 27.85 25.8253 25.98 40,124
06/09/2015 26 26.03 25.92 25.98 61,988
06/08/2015 26.08 26.1 26 26.02 14,350
06/05/2015 26.01 26.07 25.99 26.05 20,877
06/04/2015 26.0404 26.0404 25.9401 26.02 23,982
06/03/2015 26.03 26.06 25.96 26.0199 30,530
06/02/2015 26.09 26.09 25.97 26.03 48,199
06/01/2015 26.03 26.0926 26.0205 26.03 13,278
05/29/2015 26.07 26.11 26.02 26.04 43,932
05/28/2015 26.06 26.14 26.02 26.13 33,526
05/27/2015 26.2 26.27 26.07 26.17 48,175
05/26/2015 26.38 26.43 26.31 26.42 32,922
05/22/2015 26.36 26.46 26.35 26.38 24,854
05/21/2015 26.35 26.42 26.3 26.34 33,174
05/20/2015 26.27 26.37 26.27 26.35 11,971
05/19/2015 26.22 26.3499 26.2 26.301 14,335
05/18/2015 26.26 26.36 26.2219 26.36 26,882
05/15/2015 26.29 26.436 26.29 26.34 15,344
05/14/2015 26.24 26.46 26.24 26.4323 34,425
05/13/2015 26.05 26.35 26.05 26.29 55,966
05/12/2015 25.8 26.1 25.8 26.0549 17,904
05/11/2015 26.15 26.19 25.8425 25.93 55,592
05/08/2015 26.1 26.25 26.1 26.17 32,282
05/07/2015 25.8 26.1 25.8 26.07 59,809
05/06/2015 26.07 26.09 25.73 25.99 160,149
05/05/2015 26.1 26.16 26.1 26.14 38,978
05/04/2015 26.17 26.22 26.17 26.22 54,164
05/01/2015 26.12 26.25 26.12 26.15 210,363
04/30/2015 26.22 26.25 26.22 26.22 65,500
04/29/2015 26.1 26.25 26.0901 26.2269 42,054
04/28/2015 26.24 26.27 26.21 26.2431 57,190
04/27/2015 26.19 26.24 26.19 26.21 54,454
04/24/2015 26.21 26.2599 26.17 26.21 79,577
04/23/2015 26.2 26.25 26.19 26.23 35,959
04/22/2015 26.18 26.25 26.18 26.18 44,041
04/21/2015 26.13 26.27 26.13 26.17 51,528
04/20/2015 26.12 26.17 26.09 26.1 54,443
04/17/2015 26.1995 26.1995 26.07 26.07 138,182
04/16/2015 26.2 26.23 26.18 26.18 14,976
04/15/2015 26.22 26.25 26.22 26.22 57,152
04/14/2015 26.18 26.26 26.18 26.2394 183,027
04/13/2015 26.2 26.25 26.1805 26.22 111,010
04/10/2015 26.28 26.28 26.17 26.2 18,267
04/09/2015 26.3 26.35 26.26 26.26 75,936
04/08/2015 26.32 26.37 26.2708 26.3 144,548
04/07/2015 26.26 26.35 26.26 26.28 60,394
04/06/2015 26.29 26.3 26.26 26.26 38,344
04/02/2015 26.3 26.35 26.28 26.29 55,185
04/01/2015 26.31 26.31 26.27 26.29 132,881
03/31/2015 26.3 26.3 26.28 26.28 172,800
03/30/2015 26.34 26.34 26.29 26.3 50,016
03/27/2015 26.27 26.32 26.25 26.29 82,289
03/26/2015 26.29 26.3 26.23 26.3 33,368
03/25/2015 26.29 26.3 26.28 26.29 70,982
03/24/2015 26.35 26.36 26.25 26.28 41,126
03/23/2015 26.27 26.41 26.25 26.35 116,299
03/20/2015 26.2 26.37 26.18 26.24 62,547
03/19/2015 26.17 26.26 26.16 26.18 66,126
03/18/2015 26.28 26.38 26.14 26.18 100,975
03/17/2015 26.3 26.34 26.24 26.25 60,166
03/16/2015 26.37 26.48 26.33 26.34 32,739
03/13/2015 26.42 26.42 26.2701 26.36 20,360
03/12/2015 26.45 26.47 26.34 26.34 28,170
03/11/2015 26.45 26.54 26.4 26.44 159,832
03/10/2015 26.39 26.49 26.327 26.46 45,308
03/09/2015 26.3 26.42 26.17 26.42 46,690
03/06/2015 26.68 26.68 26.25 26.25 28,657
03/05/2015 26.57 26.74 26.57 26.74 37,641
03/04/2015 26.5 26.67 26.45 26.63 38,676
03/03/2015 26.48 26.49 26.43 26.47 37,083
03/02/2015 26.43 26.48 26.4 26.457 50,532
02/27/2015 26.364 26.55 26.35 26.35 42,830
02/26/2015 26.26 26.41 26.24 26.39 30,050
02/25/2015 26.3 26.33 26.24 26.26 70,334
02/24/2015 26.56 26.71 26.56 26.69 27,506
02/23/2015 26.67 26.67 26.55 26.55 22,797
02/20/2015 26.49 26.67 26.49 26.53 47,018
02/19/2015 26.35 26.58 26.34 26.56 15,845
02/18/2015 26.61 26.61 26.3 26.47 22,713
02/17/2015 26.73 26.74 26.63 26.64 14,918
02/13/2015 26.7 26.8 26.69 26.76 16,666
02/12/2015 26.62 26.75 26.62 26.68 31,881
02/11/2015 26.57 26.67 26.57 26.59 33,087
02/10/2015 26.51 26.62 26.51 26.6 27,820
02/09/2015 26.54 26.57 26.54 26.54 30,615
02/06/2015 26.73 26.761 26.5715 26.61 15,247
02/05/2015 26.63 26.74 26.63 26.73 21,825
02/04/2015 26.741 26.7499 26.67 26.67 18,965
02/03/2015 26.788 26.8 26.75 26.76 26,008
02/02/2015 26.75 26.76 26.72 26.74 22,539
01/30/2015 26.85 26.86 26.71 26.71 45,415
01/29/2015 26.8 26.88 26.8 26.84 45,706
01/28/2015 26.83 26.83 26.79 26.81 49,592
01/27/2015 26.75 26.82 26.75 26.79 68,974
01/26/2015 26.82 26.88 26.8 26.82 30,373
01/23/2015 26.73 26.82 26.72 26.78 21,460
01/22/2015 26.77 26.79 26.72 26.76 22,879
01/21/2015 26.722 26.77 26.66 26.66 26,433
01/20/2015 26.86 26.86 26.68 26.71 36,566
01/16/2015 26.75 26.83 26.75 26.78 43,817
01/15/2015 26.88 26.88 26.74 26.76 23,232
01/14/2015 26.76 26.82 26.76 26.78 19,657
01/13/2015 26.88 26.88 26.74 26.77 28,199
01/12/2015 26.81 26.85 26.7864 26.81 14,631
01/09/2015 26.81 26.85 26.76 26.825 16,086
01/08/2015 26.9 26.9 26.8264 26.83 32,602
01/07/2015 27 27.03 26.85 26.89 137,950
01/06/2015 26.83 26.99 26.8 26.96 24,405
01/05/2015 26.94 26.983 26.77 26.88 45,081
01/02/2015 26.79 27 26.79 26.98 26,121
12/31/2014 26.8 26.8 26.68 26.8 43,360
12/30/2014 26.78 26.8 26.71 26.79 12,901
12/29/2014 26.65 26.78 26.65 26.75 22,992
12/26/2014 26.51 26.67 26.5 26.63 103,699
12/24/2014 26.65 26.6999 26.62 26.65 6,592
12/23/2014 26.78 26.78 26.6601 26.6796 16,706
12/22/2014 26.69 26.78 26.69 26.77 16,965
12/19/2014 26.51 26.84 26.51 26.73 29,444
12/18/2014 26.4855 26.59 26.4855 26.54 19,722
12/17/2014 26.23 26.39 26.23 26.3836 17,722
12/16/2014 26.13 26.39 26.13 26.29 26,172
12/15/2014 26.5 26.55 26.36 26.36 15,643
12/12/2014 26.55 26.56 26.49 26.54 12,967
12/11/2014 26.39 26.73 26.39 26.58 58,741
12/10/2014 26.4 26.47 26.301 26.46 40,127
12/09/2014 26.28 26.4 26.23 26.4 23,992
12/08/2014 26.16 26.292 26.16 26.29 15,355
12/05/2014 26.11 26.31 26.09 26.12 22,659
12/04/2014 26.43 26.43 26.12 26.12 33,769
12/03/2014 26.6 26.63 26.4 26.42 17,910
12/02/2014 26.55 26.59 26.51 26.58 53,415
12/01/2014 26.58 26.58 26.44 26.48 31,019
11/28/2014 26.59 26.63 26.57 26.57 5,685
11/26/2014 26.38 26.68 26.38 26.66 56,343
11/25/2014 26.49 26.49 26.36 26.46 38,288
11/24/2014 26.8 26.86 26.8 26.82 37,306
11/21/2014 26.83 26.9 26.781 26.8 14,558
11/20/2014 26.76 26.89 26.76 26.79 25,102
11/19/2014 26.71 26.83 26.71 26.82 24,349
11/18/2014 26.85 26.9 26.754 26.754 20,746
11/17/2014 26.83 26.87 26.79 26.87 31,248
11/14/2014 26.76 26.84 26.75 26.83 38,982
11/13/2014 26.72 26.85 26.72 26.84 30,436
11/12/2014 26.69 26.79 26.69 26.777 18,912
11/11/2014 26.67 26.75 26.66 26.71 29,090
11/10/2014 26.74 26.79 26.69 26.718 19,713
11/07/2014 26.62 26.83 26.62 26.78 36,460
11/06/2014 26.7 26.7 26.68 26.69 9,522
11/05/2014 26.57 26.7 26.54 26.67 33,321
11/04/2014 26.62 26.67 26.5749 26.605 38,862
11/03/2014 26.38 26.72 26.36 26.62 162,620
10/31/2014 26.43 26.5 26.38 26.38 26,354
10/30/2014 26.34 26.48 26.34 26.46 18,713
10/29/2014 26.43 26.45 26.34 26.34 25,408
10/28/2014 26.4 26.48 26.36 26.41 19,095
10/27/2014 26.36 26.43 26.34 26.4 33,105
10/24/2014 26.35 26.46 26.35 26.43 18,038
10/23/2014 26.41 26.48 26.34 26.39 29,200
10/22/2014 26.35 26.49 26.15 26.42 189,556
10/21/2014 26.4 26.45 26.33 26.35 38,111
10/20/2014 26.09 26.32 26.09 26.31 15,456
10/17/2014 26.35 26.45 26.05 26.05 77,907
10/16/2014 26.16 26.39 26.0956 26.3401 34,633
10/15/2014 26.17 26.2874 26.13 26.18 29,633
10/14/2014 26.23 26.31 26.19 26.28 32,172
10/13/2014 26.16 26.3499 26.09 26.09 18,685
10/10/2014 26.14 26.3 26.14 26.27 11,276
10/09/2014 26.25 26.32 26.12 26.2436 12,179
10/08/2014 26.1 26.311 26.1 26.29 60,752
10/07/2014 26.02 26.14 26.02 26.14 29,610
10/06/2014 26.09 26.1 25.98 26.08 25,639
10/03/2014 25.98 26.043 25.95 26 34,296
10/02/2014 25.84 26.05 25.84 26.01 23,221
10/01/2014 25.95 26.02 25.86 25.91 30,879
09/30/2014 25.89 26.05 25.85 26.02 31,307
09/29/2014 25.75 25.89 25.75 25.88 20,860
09/26/2014 25.69 25.89 25.69 25.89 28,034
09/25/2014 25.74 25.78 25.687 25.76 25,858
09/24/2014 25.83 25.8487 25.74 25.75 25,419
09/23/2014 25.97 25.98 25.8 25.84 37,054
09/22/2014 26.14 26.14 25.81 25.92 38,291
09/19/2014 26.12 26.16 26.09 26.1 16,280
09/18/2014 25.95 26.16 25.95 26.12 29,217
09/17/2014 25.91 26.02 25.85 26.02 23,335
09/16/2014 25.82 25.92 25.8 25.9 29,442
09/15/2014 25.87 25.88 25.73 25.84 31,369
09/12/2014 25.82 25.85 25.73 25.8 31,305
09/11/2014 25.831 25.97 25.77 25.9 26,138
09/10/2014 25.83 25.92 25.73 25.82 64,832
09/09/2014 25.81 25.88 25.779 25.83 51,788
09/08/2014 25.77 25.87 25.76 25.81 37,684
09/05/2014 25.81 25.89 25.64 25.8 27,241
09/04/2014 26.18 26.18 25.7 25.72 45,335
09/03/2014 25.96 26.08 25.9 26.05 20,891
09/02/2014 26.04 26.06 25.92 26.01 38,256
08/29/2014 26.08 26.1198 25.99 26 13,110
08/28/2014 26.12 26.25 26.07 26.11 43,459
08/27/2014 26.1 26.2 26.02 26.16 37,768
*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?