COMMTOUCH SOFTWARE LTD SHS Historical Stock Price

Below is the stock price history for Commtouch Software Ltd Shs CTCH. Data is recorded each day for the historical open, high, low, close and volume. The Commtouch Software Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Commtouch Software Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-21 4.05 4.06 3.98 4.06 3,894
2014-02-20 3.90 3.99 3.90 3.99 1,300
2014-02-19 3.94 4.01 3.87 3.90 4,524
2014-02-18 3.64 3.93 3.64 3.93 9,192
2014-02-14 3.52 3.60 3.49 3.60 2,000
2014-02-13 3.61 3.61 3.55 3.60 2,023
2014-02-12 3.76 3.76 3.69 3.69 500
2014-02-11 3.72 3.77 3.62 3.72 3,823
2014-02-10 3.79 3.79 3.73 3.73 500
2014-02-07 3.66 3.76 3.61 3.76 901
2014-02-06 3.75 3.78 3.69 3.69 2,471
2014-02-05 3.74 3.74 3.61 3.69 5,816
2014-02-04 3.63 3.85 3.63 3.80 10,036
2014-02-03 3.63 3.63 3.56 3.56 683
2014-01-31 3.57 3.72 3.57 3.66 1,525
2014-01-30 3.66 3.66 3.57 3.64 2,425
2014-01-29 3.60 3.67 3.60 3.65 2,600
2014-01-28 3.72 3.72 3.62 3.65 2,681
2014-01-27 3.56 3.80 3.56 3.70 21,893
2014-01-24 3.50 3.61 3.50 3.58 7,795
2014-01-23 3.54 3.61 3.52 3.61 2,398
2014-01-22 3.36 3.59 3.34 3.56 7,000
2014-01-21 3.26 3.37 3.26 3.32 23,577
2014-01-17 3.03 3.18 3.03 3.18 2,420
2014-01-16 3.10 3.17 3.10 3.17 1,800
2014-01-15 3.06 3.16 3.06 3.14 11,600
2014-01-14 3.00 3.02 2.995 3.02 1,400
2014-01-13 2.98 3.02 2.93 3.02 1,900
2014-01-09 2.90 2.99 2.90 2.98 2,125
2014-01-08 2.95 2.95 2.90 2.90 1,884

» More Commtouch Software Ltd Shs Stock Price History

To see other companies like Commtouch Software Ltd Shs (CTCH), view our stock market today for news, and other data.