Quantcast

Historical Stock Prices

CTZ 
$22.06
*  
0.061
0.28%
Get CTZ Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CTZ 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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 22.1045 22.1153 22 22.06 13,134
06/21/2018 22.1 22.17 22.1 22.121 19,155
06/20/2018 22.1905 22.2099 22.06 22.1 25,498
06/19/2018 22.15 22.219 22.14 22.15 17,692
06/18/2018 22.27 22.289 22.17 22.24 27,592
06/15/2018 22.13 22.28 22.12 22.2 21,172
06/14/2018 22.235 22.29 22.11 22.11 20,026
06/13/2018 22.28 22.28 22.13 22.19 26,382
06/12/2018 22.8 22.8 22.53 22.63 48,698
06/11/2018 23.12 23.12 22.8411 22.87 38,969
06/08/2018 23.05 23.19 23.05 23.13 45,448
06/07/2018 22.75 23.05 22.75 23.02 64,621
06/06/2018 22.56 22.8 22.56 22.79 62,901
06/05/2018 22.32 22.56 22.32 22.56 33,966
06/04/2018 22.1753 22.2875 22.175 22.27 29,681
06/01/2018 22.1 22.19 22.08 22.19 35,261
05/31/2018 22.05 22.05 22 22.03 23,712
05/30/2018 22.1 22.1 21.94 22.01 33,960
05/29/2018 22.05 22.06 22 22.03 37,742
05/25/2018 21.93 22.07 21.89 22.02 31,927
05/24/2018 21.81 21.93 21.81 21.93 19,474
05/23/2018 21.811 21.9 21.8 21.89 20,179
05/22/2018 21.8 21.9 21.78 21.85 29,461
05/21/2018 21.72 21.79 21.71 21.78 16,739
05/18/2018 21.72 21.77 21.64 21.74 27,952
05/17/2018 21.78 21.82 21.69 21.73 15,951
05/16/2018 21.71 21.8 21.65 21.8 24,611
05/15/2018 21.83 21.83 21.62 21.7 32,555
05/14/2018 22 22.06 21.8 21.9 43,790
05/11/2018 21.7 21.99 21.7 21.99 33,318
05/10/2018 21.38 21.62 21.34 21.58 34,180
05/09/2018 21.2 21.27 21.2 21.26 16,671
05/08/2018 21.13 21.32 21.13 21.17 25,893
05/07/2018 21.16 21.2391 21.1379 21.19 20,263
05/04/2018 21.18 21.27 21.13 21.13 21,010
05/03/2018 21.32 21.34 21.13 21.14 23,115
05/02/2018 21.22 21.2731 21.2101 21.26 17,465
05/01/2018 21.154 21.28 21.14 21.24 16,270
04/30/2018 21.314 21.455 21.16 21.22 31,842
04/27/2018 21.2 21.38 21.2 21.36 24,922
04/26/2018 21.28 21.34 21.2 21.27 16,864
04/25/2018 21.31 21.31 21.041 21.25 65,626
04/24/2018 21.6 21.61 21.27 21.31 32,079
04/23/2018 21.6 21.6 21.51 21.59 11,304
04/20/2018 21.5569 21.62 21.5499 21.6 9,022
04/19/2018 21.55 21.55 21.47 21.54 11,404
04/18/2018 21.6 21.6061 21.51 21.5555 38,573
04/17/2018 21.55 21.6523 21.52 21.53 21,339
04/16/2018 21.67 21.69 21.58 21.58 24,074
04/13/2018 21.6 21.67 21.531 21.67 19,010
04/12/2018 21.7 21.7 21.52 21.6 21,216
04/11/2018 21.61 21.69 21.59 21.65 22,677
04/10/2018 21.56 21.7 21.56 21.59 19,962
04/09/2018 21.47 21.64 21.47 21.53 22,951
04/06/2018 21.564 21.59 21.54 21.59 7,591
04/05/2018 21.56 21.66 21.4939 21.6 16,971
04/04/2018 21.42 21.599 21.37 21.49 13,346
04/03/2018 21.6168 21.6241 21.47 21.53 12,520
04/02/2018 21.69 21.76 21.63 21.67 16,212
03/29/2018 21.61 21.75 21.6 21.71 18,625
03/28/2018 21.81 21.81 21.5 21.6 27,045
03/27/2018 21.62 21.81 21.61 21.81 30,248
03/26/2018 21.82 21.82 21.54 21.62 35,680
03/23/2018 21.74 21.74 21.37 21.5286 24,223
03/22/2018 21.73 21.8099 21.63 21.6393 30,132
*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