Competitive Technologies, Inc. Historical Stock Prices

CTTC 
$0.2339
*  
0.0161
6.44%
Get CTTC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CTTC now


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: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.25  0.2301  0.2339 35,700
07/31/2014 0.235 0.25 0.2301 0.2339 35,700
07/30/2014 0.218 0.25 0.218 0.25 46,500
07/29/2014 0.216 0.22 0.2154 0.2175 32,000
07/28/2014 0.225 0.225 0.2101 0.2225 42,400
07/25/2014 0.226 0.254 0.2238 0.225 32,395
07/24/2014 0.23 0.236 0.23 0.2314 30,000
07/23/2014 0.25 0.27 0.225 0.27 44,700
07/22/2014 0.28 0.28 0.28 0.28 418
07/21/2014 0.2849 0.285 0.2849 0.285 601
07/18/2014 0.2435 0.3 0.235 0.2849 30,755
07/17/2014 0.28 0.28 0.224 0.25 40,315
07/16/2014 0.28 0.28 0.28 0.28 985
07/15/2014 0.29 0.29 0.29 0.29 23,000
07/14/2014 0.2801 0.29 0.28 0.2837 10,200
07/11/2014 0.28 0.3199 0.2777 0.3199 30,400
07/10/2014 0.285 0.285 0.28 0.28 40,000
07/09/2014 0.3289 0.329 0.28 0.329 35,200
07/08/2014 0.3 0.3 0.28 0.2801 20,550
07/07/2014 0.29 0.33 0.29 0.305 43,322
07/03/2014 0.31 0.33 0.2801 0.299 82,300
07/02/2014 0.31 0.31 0.31 0.31 100
07/01/2014 0.33 0.33 0.31 0.31 16,800
06/30/2014 0.35 0.3599 0.32 0.3599 52,300
06/27/2014 0.37 0.37 0.37 0.37 10,000
06/26/2014 0.38 0.38 0.3101 0.38 37,308
06/25/2014 0.314 0.33 0.3 0.33 60,465
06/24/2014 0.342 0.342 0.32 0.32 23,118
06/23/2014 0.35 0.38 0.35 0.38 3,700
06/20/2014 0.35 0.35 0.329 0.331 46,744
06/19/2014 0.35 0.35 0.32 0.32 30,151
06/18/2014 0.375 0.375 0.35 0.35 6,850
06/17/2014 0.36 0.38 0.35 0.38 22,266
06/16/2014 0.3501 0.362 0.35 0.36 20,692
06/13/2014 0.38 0.38 0.3505 0.3699 7,875
06/12/2014 0.39 0.39 0.39 0.39 1,000
06/11/2014 0.42 0.42 0.36 0.3999 136,201
06/10/2014 0.41 0.43 0.41 0.41 9,500
06/09/2014 0.449 0.449 0.401 0.401 5,450
06/06/2014 0.401 0.449 0.401 0.449 5,634
06/05/2014 0.4489 0.4489 0.4489 0.4489 5,000
06/04/2014 0.41 0.42 0.41 0.41 17,600
06/03/2014 0.405 0.43 0.405 0.405 9,850
06/02/2014 0.46 0.46 0.405 0.41 3,600
05/30/2014 0.46 0.46 0.46 0.46 2,900
05/29/2014 0.43 0.46 0.43 0.4599 8,120
05/28/2014 0.4599 0.46 0.4599 0.46 5,100
05/27/2014 0.42 0.485 0.42 0.42 16,576
05/23/2014 0.4 0.42 0.4 0.42 52,557
05/22/2014 0.41 0.41 0.41 0.41 2,350
05/21/2014 0.4825 0.4825 0.3605 0.4824 1,550
05/20/2014 0.49 0.49 0.49 0.49 498
05/19/2014 0.4 0.4 0.4 0.4 00
05/16/2014 0.4005 0.4005 0.4 0.4 2,100
05/15/2014 0.43 0.43 0.401 0.401 6,626
05/14/2014 0.44 0.5 0.44 0.5 26,039
05/13/2014 0.42 0.47 0.38 0.4699 17,551
05/12/2014 0.4 0.47 0.36 0.47 21,210
05/09/2014 0.4138 0.4138 0.4138 0.4138 386
05/08/2014 0.4 0.48 0.4 0.41 23,847
05/07/2014 0.37 0.4799 0.3355 0.4799 35,895
05/06/2014 0.32 0.35 0.31 0.35 37,688
05/05/2014 0.355 0.355 0.3 0.35 67,450
05/02/2014 0.29 0.4 0.29 0.4 78,000
05/01/2014 0.416 0.4199 0.29 0.4 27,031
04/30/2014 0.32 0.416 0.29 0.416 19,724
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?