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. The Ctc Media 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.

Ctc Media Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-18 2.04 2.045 2.04 2.045 90,334
2016-05-17 2.01 2.02 2.01 2.015 2,657
2016-05-16 2.02 2.025 2.01 2.015 24,500
2016-05-13 2.02 2.02 2.02 2.02 1,100
2016-05-12 2.03 2.03 2.02 2.02 1,300
2016-05-11 2.02 2.025 2.02 2.02 17,330
2016-05-10 2.035 2.035 2.03 2.03 3,300
2016-05-09 2.04 2.04 2.03 2.03 17,102
2016-05-06 2.03 2.035 2.02 2.03 62,800
2016-05-05 2.035 2.035 2.03 2.03 5,417
2016-05-04 2.04 2.04 2.03 2.03 10,927
2016-05-03 2.03 2.04 2.03 2.035 57,927
2016-05-02 2.02 2.04 2.02 2.03 77,472
2016-04-29 1.97 1.97 1.965 1.965 96,350
2016-04-28 1.95 1.97 1.95 1.97 36,780
2016-04-27 1.96 1.965 1.95 1.96 249,920
2016-04-26 1.95 1.955 1.95 1.955 500
2016-04-25 1.955 1.955 1.95 1.955 3,841
2016-04-22 1.96 1.965 1.95 1.95 21,272
2016-04-21 1.955 1.955 1.95 1.955 20,481
2016-04-20 1.95 1.96 1.95 1.955 104,781
2016-04-19 1.95 1.96 1.95 1.955 17,423
2016-04-18 1.96 1.96 1.955 1.955 4,400
2016-04-15 1.98 1.98 1.97 1.975 3,169
2016-04-14 1.97 1.98 1.97 1.98 11,100
2016-04-13 1.98 1.98 1.965 1.975 25,041
2016-04-12 1.98 1.98 1.965 1.975 158,482
2016-04-11 1.96 1.97 1.955 1.955 9,900
2016-04-08 1.96 1.96 1.94 1.96 38,102
2016-04-07 1.96 1.96 1.95 1.95 113,412

» More Ctc Media Stock Price History

To see other companies like Ctc Media (CTCM), view our stock market today for news, and other data.