Quantcast

Historical Stock Prices

CTBB 
$20.42
*  
0.16
0.79%
Get CTBB Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CTBB 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 18-OCT-2018 TO 18-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 20.31 20.43 20.3 20.42 66,097
01/17/2019 20.42 20.5 20.26 20.26 101,291
01/16/2019 20.36 20.53 20.34 20.42 69,682
01/15/2019 20.63 20.63 20.32 20.4 62,583
01/14/2019 20.55 20.72 20.45 20.52 73,783
01/11/2019 20.3 20.55 20.22 20.55 93,526
01/10/2019 20.26 20.38 20.11 20.28 73,153
01/09/2019 20.22 20.38 20.06 20.3 72,079
01/08/2019 20.43 20.43 20 20.19 140,907
01/07/2019 20.2 20.36 20.07 20.08 146,637
01/04/2019 19.79 20.233 19.79 20.05 81,901
01/03/2019 19.41 19.69 19.1111 19.6 159,571
01/02/2019 18.73 19.63 18.3777 19.41 102,158
12/31/2018 19.2 19.75 18.57 18.74 214,017
12/28/2018 18 18.99 17.91 18.99 256,995
12/27/2018 17.8 17.97 17.41 17.83 226,634
12/26/2018 17.45 17.9199 17.19 17.8 383,519
12/24/2018 17.51 17.7 17.2 17.67 153,661
12/21/2018 18.08 18.1 17.36 17.52 214,966
12/20/2018 18.84 18.84 17.6 18.17 219,210
12/19/2018 19.16 19.3972 18.75 18.87 155,494
12/18/2018 19.73 19.74 19.01 19.13 215,372
12/17/2018 19.89 19.91 19.36 19.55 135,829
12/14/2018 19.9 19.973 19.84 19.87 85,591
12/13/2018 19.9 20.05 19.88 19.9728 173,107
12/12/2018 19.95 20.1 19.9 20.01 106,608
12/11/2018 19.95 20.1 19.81 19.9 93,006
12/10/2018 20.22 20.24 19.6 19.91 194,089
12/07/2018 20.37 20.4 20.06 20.22 114,205
12/06/2018 20.5 20.6899 20.05 20.26 115,046
12/04/2018 20.93 20.98 20.5 20.5 97,656
12/03/2018 21 21.0062 20.76 20.9 140,903
11/30/2018 21.3 21.33 20.601 20.76 90,738
11/29/2018 21.75 21.75 21.29 21.29 59,110
11/28/2018 22 22.17 21.8601 22.09 149,279
11/27/2018 21.82 21.82 21.78 21.78 64,214
11/26/2018 21.97 21.99 21.75 21.78 85,786
11/23/2018 21.9 21.9 21.775 21.89 57,835
11/21/2018 22 22.11 21.97 21.97 41,975
11/20/2018 22.15 22.1999 21.9 21.93 68,689
11/19/2018 22.37 22.37 22.22 22.22 93,970
11/16/2018 22.31 22.35 22.1845 22.35 40,591
11/15/2018 22.4 22.4207 22.15 22.3 93,856
11/14/2018 22.49 22.49 22.256 22.33 60,416
11/13/2018 22.3 22.3823 22.25 22.27 37,620
11/12/2018 22.3 22.34 22.21 22.29 49,450
11/09/2018 22.33 22.34 22.17 22.21 84,384
11/08/2018 22.5 22.55 22.44 22.55 58,759
11/07/2018 22.51 22.68 22.46 22.46 99,004
11/06/2018 22.35 22.46 22.35 22.44 42,866
11/05/2018 22.24 22.28 22.22 22.28 29,681
11/02/2018 22.2 22.26 22.18 22.22 42,793
11/01/2018 22.11 22.1915 22.11 22.1908 42,776
10/31/2018 22.15 22.2499 22.06 22.06 59,243
10/30/2018 22.16 22.16 22.09 22.12 39,134
10/29/2018 22.28 22.31 22.16 22.16 61,019
10/26/2018 22.26 22.35 22.15 22.22 81,855
10/25/2018 22.34 22.4099 22.26 22.26 52,534
10/24/2018 22.44 22.45 22.32 22.33 63,447
10/23/2018 22.43 22.43 22.25 22.33 74,023
10/22/2018 22.45 22.48 22.41 22.43 92,444
10/19/2018 22.37 22.653 22.37 22.45 263,611
10/18/2018 22.53 22.53 22.36 22.39 110,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CTBB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio