Quantcast

Historical Stock Prices

CTV 
$25.05
*  
0.15
0.6%
Get CTV Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CTV 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 25 25.05 24.9 25.05 36,822
09/20/2018 24.9 24.96 24.82 24.9 46,345
09/19/2018 24.92 24.99 24.81 24.92 68,244
09/18/2018 24.99 25.02 24.937 25 101,881
09/17/2018 24.97 25 24.94 24.99 79,240
09/14/2018 25.03 25.07 24.77 25 103,615
09/13/2018 25.03 25.08 24.96 25.08 89,333
09/12/2018 25 25.09 24.9575 25.06 65,104
09/11/2018 25.05 25.08 24.95 25.01 134,956
09/10/2018 25.11 25.15 25.05 25.08 86,237
09/07/2018 25.04 25.17 25.001 25.11 92,826
09/06/2018 25.08 25.1999 24.9 25.05 76,414
09/05/2018 24.92 25.2 24.9 25.11 188,999
09/04/2018 24.9 25.05 24.9 24.98 111,877
08/31/2018 24.67 24.98 24.67 24.89 69,980
08/30/2018 24.7 24.73 24.61 24.73 105,083
08/29/2018 24.72 24.73 24.652 24.68 49,750
08/28/2018 24.67 24.74 24.62 24.74 72,995
08/27/2018 24.74 24.74 24.537 24.61 99,657
08/24/2018 24.65 24.71 24.5379 24.71 79,524
08/23/2018 24.5 24.69 24.28 24.68 114,200
08/22/2018 24.6 24.84 24.5 24.6 222,356
08/21/2018 24 24.69 23.9 24.63 371,218
08/20/2018 23.32 24 23.1601 24 284,272
08/17/2018 22.63 22.691 22.61 22.65 116,150
08/16/2018 22.6476 22.74 22.6066 22.63 32,566
08/15/2018 22.65 22.7 22.61 22.69 21,382
08/14/2018 22.72 22.77 22.7 22.7 25,067
08/13/2018 22.8 22.83 22.75 22.75 50,858
08/10/2018 22.63 22.84 22.63 22.76 28,163
08/09/2018 22.56 22.65 22.525 22.65 133,970
08/08/2018 22.41 22.4911 22.41 22.41 25,232
08/07/2018 22.53 22.587 22.45 22.45 43,794
08/06/2018 22.53 22.593 22.5 22.5 14,592
08/03/2018 22.47 22.57 22.47 22.5 26,681
08/02/2018 22.47 22.54 22.41 22.43 17,078
08/01/2018 22.67 22.67 22.51 22.51 36,581
07/31/2018 22.7 22.75 22.5601 22.59 26,834
07/30/2018 22.69 22.7016 22.58 22.69 16,946
07/27/2018 22.68 22.84 22.5 22.69 33,451
07/26/2018 22.88 22.98 22.71 22.71 21,356
07/25/2018 22.94 23.0026 22.85 22.875 8,292
07/24/2018 23.025 23.061 22.94 22.94 15,521
07/23/2018 22.98 23.025 22.98 22.98 13,054
07/20/2018 23.03 23.08 22.99 22.99 9,514
07/19/2018 22.97 23.0454 22.9189 23.02 21,739
07/18/2018 22.85 22.97 22.85 22.96 29,515
07/17/2018 22.91 22.98 22.83 22.84 29,663
07/16/2018 22.98 22.98 22.9 22.95 14,333
07/13/2018 22.9 22.9899 22.89 22.97 23,119
07/12/2018 22.95 23 22.8 22.95 45,980
07/11/2018 22.93 22.9792 22.9 22.95 13,811
07/10/2018 22.97 22.97 22.8456 22.9 23,953
07/09/2018 22.94 22.973 22.77 22.95 35,908
07/06/2018 22.89 23.02 22.89 22.94 37,926
07/05/2018 22.61 22.91 22.5788 22.9 56,549
07/03/2018 22 22.57 22 22.55 32,059
07/02/2018 22.43 22.58 22.32 22.41 67,912
06/29/2018 22.51 22.62 22.32 22.33 44,269
06/28/2018 22.5 22.59 22.36 22.43 34,929
06/27/2018 23.17 23.17 22.85 22.95 22,875
06/26/2018 23.07 23.19 23.06 23.19 19,060
06/25/2018 23.13 23.2 23.12 23.12 18,699
06/22/2018 23.25 23.26 23.14 23.17 17,535
06/21/2018 23.25 23.26 23.2 23.2 24,643
*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