Quantcast

Historical Stock Prices

CTRC 
$3.83
*  
0.25
6.13%
Get CTRC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CTRC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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-JAN-2019 TO 18-APR-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.
04/18/2019 4.12 4.1699 3.01 3.83 245,451
04/17/2019 4.13 4.44 3.9 4.08 50,384
04/16/2019 4.28 4.33 4.13 4.13 30,766
04/15/2019 4.43 4.45 4.15 4.35 42,558
04/12/2019 4.3919 4.4912 4.35 4.41 22,498
04/11/2019 4.37 4.46 4.22 4.31 20,398
04/10/2019 4.483 4.54 4.34 4.37 22,158
04/09/2019 4.4 4.53 4.36 4.44 19,113
04/08/2019 4.39 4.57 4.27 4.4 31,448
04/05/2019 4.36 4.41 4.21 4.37 20,315
04/04/2019 4.4 4.64 4.4 4.48 12,140
04/03/2019 4.55 4.68 4.33 4.34 25,953
04/02/2019 4.47 4.58 4.37 4.47 20,482
04/01/2019 4.58 4.58 4.37 4.42 29,590
03/29/2019 4.49 4.65 4.49 4.5 26,191
03/28/2019 4.35 4.7 4.35 4.49 37,377
03/27/2019 4.64 4.66 4.275 4.35 38,379
03/26/2019 4.88 4.91 4.62 4.67 14,702
03/25/2019 4.85 4.9373 4.55 4.73 36,650
03/22/2019 5.17 5.17 4.82 4.95 27,551
03/21/2019 5.351 5.351 5.05 5.11 25,377
03/20/2019 5.43 5.43 4.92 5.2 66,085
03/19/2019 5 5.33 4.72 5.32 95,232
03/18/2019 5.06 5.09 4.79 5.01 54,718
03/15/2019 4.95 5.5 4.61 5.1 143,344
03/14/2019 4.85 4.945 4.59 4.9 129,773
03/13/2019 4.58 4.85 4.23 4.79 137,616
03/12/2019 4.34 4.615 4.25 4.52 100,890
03/11/2019 4 4.54 3.85 4.38 88,241
03/08/2019 4.2 4.2 3.85 4.02 47,956
03/07/2019 3.8 4.1 3.67 4.1 33,953
03/06/2019 3.83 3.83 3.58 3.67 42,296
03/05/2019 3.8 3.89 3.53 3.66 54,957
03/04/2019 4.17 4.4701 3.52 3.83 79,909
03/01/2019 4.16 4.38 4.11 4.12 51,782
02/28/2019 4 4.1804 3.97 4.16 29,845
02/27/2019 3.97 4.11 3.88 4 41,459
02/26/2019 4 4.11 3.9 3.96 22,581
02/25/2019 3.9 4.1 3.9 3.915 27,398
02/22/2019 3.91 4.17 3.87 3.87 16,631
02/21/2019 3.95 4.27 3.8504 3.89 37,242
02/20/2019 3.89 4.3431 3.89 3.99 67,846
02/19/2019 3.63 3.99 3.515 3.86 57,995
02/15/2019 3.4 3.835 3.4 3.6 74,993
02/14/2019 3.2 3.5238 3.2 3.41 49,107
02/13/2019 3.35 3.38 3.12 3.23 24,550
02/12/2019 3.26 3.4 3.17 3.31 14,302
02/11/2019 3.23 3.3163 3.12 3.15 32,595
02/08/2019 3.28 3.52 3.11 3.12 32,992
02/07/2019 3.49 3.84 2.9748 3.22 121,209
02/06/2019 3.67 3.79 3.4301 3.49 10,718
02/05/2019 3.74 3.79 3.54 3.58 52,458
02/04/2019 3.63 3.83 3.5872 3.72 19,352
02/01/2019 3.79 3.79 3.6 3.61 3,144
01/31/2019 3.8 3.96 3.75 3.81 10,153
01/30/2019 3.76 3.95 3.59 3.81 31,743
01/29/2019 3.76 3.85 3.59 3.75 78,292
01/28/2019 3.85 3.85 3.65 3.76 13,725
01/25/2019 3.642 3.88 3.565 3.87 30,282
01/24/2019 3.6 3.6 3.45 3.6 23,148
01/23/2019 3.4 3.6 3.25 3.57 20,699
01/22/2019 3.61 3.61 3.255 3.38 69,749
01/18/2019 3.69 3.75 3.58 3.65 14,790
*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