Quantcast

Historical Stock Prices

CTACU 
$10
*  
unch
unch
Get CTACU Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CTACU now
Exchange:NASDAQ
Industry: Finance
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 21-OCT-2018 TO 21-JAN-2019

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.
01/18/2019 10 10 10 10 00
01/17/2019 10 10 10 10 25,001
01/16/2019 9.96 9.99 9.96 9.99 381,936
01/15/2019 9.99 10 9.98 10 283,500
01/14/2019 10 10 10 10 500
01/11/2019 10 10 9.99 9.99 1,100
01/10/2019 9.95 9.99 9.91 9.94 268,500
01/09/2019 9.98 9.99 9.98 9.98 2,039
01/08/2019 9.98 10 9.98 10 1,849
01/07/2019 9.98 9.98 9.98 9.98 00
01/04/2019 9.98 9.98 9.98 9.98 00
01/03/2019 9.98 9.98 9.98 9.98 00
01/02/2019 9.97 9.98 9.97 9.98 53,700
12/31/2018 9.99 9.99 9.99 9.99 1,000
12/28/2018 9.98 9.98 9.98 9.98 1,000
12/27/2018 9.99 9.99 9.99 9.99 8,767
12/26/2018 9.98 9.98 9.98 9.98 100
12/24/2018 10 10 10 10 00
12/21/2018 9.99 10.01 9.94 10 6,200
12/20/2018 10.01 10.01 10.01 10.01 169
12/19/2018 9.96 9.96 9.96 9.96 400
12/18/2018 9.94 9.99 9.94 9.97 53,200
12/17/2018 9.99 9.99 9.99 9.99 100
12/14/2018 9.99 9.99 9.9565 9.99 2,500
12/13/2018 9.97 9.99 9.95 9.98 203,210
12/12/2018 9.99 10 9.96 9.99 1,300
12/11/2018 9.98 9.98 9.98 9.98 8,685
12/10/2018 10 10 9.96 9.99 17,300
12/07/2018 9.99 10 9.98 9.98 700
12/06/2018 9.99 10 9.99 10 27,100
12/04/2018 10 10 10 10 00
12/03/2018 9.98 10 9.98 10 7,500
11/30/2018 10.01 10.01 9.95 9.99 18,170
11/29/2018 9.95 10 9.95 9.99 9,530
11/28/2018 9.99 10 9.95 9.98 817
11/27/2018 9.95 9.99 9.95 9.99 1,100
11/26/2018 10.01 10.01 9.95 10 41,676
11/23/2018 9.95 9.95 9.95 9.95 199
11/21/2018 9.95 9.99 9.95 9.99 1,500
11/20/2018 9.96 10.02 9.96 10 41,500
11/19/2018 9.95 10.02 9.95 10 33,100
11/16/2018 10.02 10.02 10.02 10.02 157,123
11/15/2018 10.02 10.02 10.02 10.02 100,000
11/14/2018 10.02 10.02 10.02 10.02 00
11/13/2018 10.02 10.02 10.02 10.02 00
11/12/2018 10 10.02 10 10.02 27,848
11/09/2018 10 10.02 9.9858 10.02 11,229
11/08/2018 10.02 10.02 10.02 10.02 00
11/07/2018 10.02 10.02 10.02 10.02 00
11/06/2018 9.99 10.02 9.99 10.02 3,800
11/05/2018 9.99 10.03 9.99 10.03 9,218
11/02/2018 10.03 10.03 10.03 10.03 00
11/01/2018 10.02 10.03 10 10.03 85,495
10/31/2018 10.02 10.02 9.99 10.01 131,140
10/30/2018 10.03 10.03 10 10.02 27,271
10/29/2018 10.04 10.04 9.995 10.03 36,600
10/26/2018 10.03 10.03 10.03 10.03 100
10/25/2018 10.03 10.04 10.03 10.03 113,231
10/24/2018 10.02 10.03 10.01 10.03 278,980
10/23/2018 10.02 10.02 10.01 10.01 13,700
10/22/2018 10.03 10.03 10 10.03 17,236
*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