CTPARTNERS EXECUTIVE SEARCH Historical Stock Price

Below is the stock price history for Ctpartners Executive Search CTP. Data is recorded each day for the historical open, high, low, close and volume. The Ctpartners Executive Search 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.

Ctpartners Executive Search Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-23 0.22 0.22 0.22 0.22 5,000
2015-06-22 1.46 1.46 1.365 1.37 7,768
2015-06-19 1.31 1.445 1.305 1.405 18,712
2015-06-18 1.59 1.61 1.33 1.34 18,276
2015-06-17 1.805 1.84 1.53 1.54 9,228
2015-06-16 1.70 1.84 1.64 1.82 5,694
2015-06-15 2.06 2.07 1.77 1.78 23,411
2015-06-12 2.07 2.18 2.07 2.16 1,700
2015-06-11 2.12 2.22 2.02 2.19 5,000
2015-06-10 2.26 2.28 2.00 2.20 12,900
2015-06-09 2.24 2.31 2.24 2.30 2,381
2015-06-08 2.37 2.37 2.21 2.21 12,740
2015-06-05 2.57 2.57 2.36 2.50 12,158
2015-06-04 2.63 2.67 2.54 2.55 7,318
2015-06-03 2.67 2.74 2.58 2.58 7,957
2015-06-02 2.80 2.80 2.68 2.71 5,400
2015-06-01 2.92 3.14 2.80 2.80 7,301
2015-05-29 3.02 3.02 2.88 2.97 10,700
2015-05-28 3.12 3.12 3.07 3.09 2,500
2015-05-27 3.21 3.21 3.14 3.14 923
2015-05-26 3.36 3.36 3.18 3.20 2,300
2015-05-22 3.77 3.77 3.35 3.40 16,115
2015-05-21 4.00 4.05 3.51 3.60 37,576
2015-05-20 3.19 3.19 3.07 3.09 4,916
2015-05-19 3.24 3.27 3.09 3.14 1,800
2015-05-18 3.19 3.34 3.19 3.22 2,053
2015-05-15 3.25 3.25 3.14 3.18 1,400
2015-05-14 3.26 3.26 3.16 3.18 1,000
2015-05-13 3.09 3.15 3.09 3.14 3,509
2015-05-12 3.18 3.18 3.09 3.09 1,460

» More Ctpartners Executive Search Stock Price History

To see other companies like Ctpartners Executive Search (CTP), view our stock market today for news, and other data.