CTC MEDIA Historical Stock Price

Below is the stock price history for Ctc Media CTCM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ctc Media stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ctc Media Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-21	11.87	12.10	11.80	12.03	30,691
2013-05-20	11.62	11.825	11.62	11.80	30,771
2013-05-17	11.71	11.72	11.49	11.60	12,876
2013-05-16	11.61	11.67	11.385	11.47	11,298
2013-05-15	11.66	11.74	11.30	11.495	28,227
2013-05-14	11.58	11.78	11.51	11.745	29,678
2013-05-13	11.585	11.72	11.53	11.62	37,138
2013-05-10	11.61	11.79	11.55	11.74	45,141
2013-05-09	11.58	11.60	11.46	11.60	18,301
2013-05-08	11.46	11.78	11.40	11.665	69,018
2013-05-07	11.36	11.39	11.16	11.33	56,753
2013-05-06	11.42	11.52	11.41	11.42	19,588
2013-05-03	11.54	11.6795	11.33	11.36	44,327
2013-05-02	12.21	12.22	11.11	11.59	108,925
2013-05-01	12.37	12.48	12.16	12.33	30,916
2013-04-30	12.67	12.67	12.35	12.47	26,601
2013-04-29	12.65	12.725	12.47	12.72	18,301
2013-04-25	12.90	13.43	12.86	13.01	74,285
2013-04-24	13.05	13.05	12.75	12.90	72,083
2013-04-23	11.82	12.59	11.81	12.48	87,629
2013-04-22	11.53	11.825	11.44	11.80	19,839
2013-04-19	11.39	11.55	11.38	11.54	18,869
2013-04-18	11.49	11.49	11.30	11.41	24,265
2013-04-17	11.59	11.59	11.41	11.49	20,041
2013-04-16	11.55	11.83	11.55	11.74	32,164
2013-04-15	12.06	12.09	11.21	11.405	73,476
2013-04-12	12.075	12.22	12.00	12.155	49,228
2013-04-11	11.97	12.36	11.97	12.14	39,984
2013-04-10	11.965	11.97	11.82	11.915	40,001
2013-04-09	11.89	11.96	11.86	11.86	23,065

» More Ctc Media Stock Price History