Quantcast

Historical Stock Prices

CTAA 
$23.2
*  
1.01
4.17%
Get CTAA Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading CTAA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 24.07 24.29 23.2 23.2 32,439
12/06/2018 23.95 24.21 23.5 24.21 37,621
12/04/2018 24.39 24.75 23.93 23.97 26,600
12/03/2018 24.55 24.8 24.3745 24.41 9,934
11/30/2018 24.99 24.99 24.47 24.48 18,384
11/29/2018 25 25.0201 24.721 24.73 13,488
11/28/2018 24.99 25.0428 24.85 24.851 12,221
11/27/2018 24.93 25.1 24.8918 24.8918 11,458
11/26/2018 24.88 25.32 24.85 24.98 6,846
11/23/2018 24.7 24.88 24.7 24.88 5,702
11/21/2018 24.9099 24.9099 24.6615 24.7 15,553
11/20/2018 25 25.03 24.6255 24.7 34,402
11/19/2018 25.0001 25.1001 25 25 8,097
11/16/2018 25 25.1376 25 25.05 4,695
11/15/2018 25.17 25.17 25 25.08 6,566
11/14/2018 25.05 25.1509 25 25.059 4,803
11/13/2018 25.23 25.2899 25.05 25.05 9,126
11/12/2018 25 25.2039 25 25.2039 3,928
11/09/2018 24.85 25 24.6601 25 16,799
11/08/2018 25.06 25.2769 25 25 34,343
11/07/2018 25.03 25.42 25.03 25.24 13,820
11/06/2018 24.91 25.05 24.91 25 12,383
11/05/2018 24.94 24.999 24.89 24.95 9,353
11/02/2018 25.21 25.21 24.9267 25.02 16,645
11/01/2018 24.9 25.19 24.9 25.03 13,691
10/31/2018 24.93 25 24.85 24.97 32,822
10/30/2018 24.76 24.93 24.73 24.93 30,701
10/29/2018 24.78 25.02 24.751 24.94 24,192
10/26/2018 24.86 24.8799 24.72 24.74 39,110
10/25/2018 25.11 25.1886 24.86 24.87 51,742
10/24/2018 25.4 25.5 25.07 25.07 36,428
10/23/2018 25.6 25.6 25.21 25.45 10,182
10/22/2018 25.85 25.9 25.46 25.46 19,082
10/19/2018 25.5 25.7803 25.5 25.77 4,471
10/18/2018 25.561 25.61 25.31 25.61 11,596
10/17/2018 25.2 25.9457 25.2 25.69 36,716
10/16/2018 25.42 25.42 25.2463 25.28 7,761
10/15/2018 25.32 25.42 25.1816 25.42 9,992
10/12/2018 25.4 25.42 25.11 25.11 12,236
10/11/2018 25.13 25.42 25.0001 25.4 22,465
10/10/2018 25 25.26 24.95 25.16 56,091
10/09/2018 25.14 25.1486 25.01 25.03 13,866
10/08/2018 25.05 25.1791 25.01 25.0101 17,711
10/05/2018 25.04 25.11 25.02 25.09 9,271
10/04/2018 25.03 25.1182 24.985 25.1 34,439
10/03/2018 25.2044 25.2829 25.03 25.15 18,494
10/02/2018 25.32 25.41 25.1706 25.2014 12,530
10/01/2018 25.33 25.33 25.05 25.18 19,145
09/28/2018 25.2 25.603 25.15 25.15 38,251
09/27/2018 25.22 25.3899 25.19 25.25 24,547
09/26/2018 25.25 25.43 25.2 25.2279 24,057
09/25/2018 25.25 25.34 25.15 25.19 35,976
09/24/2018 25.77 25.83 25.23 25.25 36,769
09/21/2018 25.7 25.799 25.58 25.639 4,620
09/20/2018 25.819 25.819 25.63 25.63 7,180
09/19/2018 25.83 25.9376 25.55 25.75 13,251
09/18/2018 25.91 25.949 25.7641 25.915 11,116
09/17/2018 25.6 26.1 25.55 25.9859 11,455
09/14/2018 25.74 25.74 25.48 25.68 18,287
09/13/2018 25.9 25.9 25.66 25.7673 11,449
09/12/2018 26.14 26.2 25.65 25.65 36,490
09/11/2018 26.2 26.26 26.06 26.14 12,141
09/10/2018 26.05 26.26 25.8856 26.19 25,148
09/07/2018 25.78 26.08 25.78 26.05 27,128
*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?

Smart Portfolio