CTPARTNERS EXECUTIVE SEARCH, Inc. (NY: CTP)
12.66 USD  +0.16 (+1.28%)
Streaming Delayed Price  /  Updated: 12:22 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 12.98 12.98 11.16 12.50 105,795 -0.59(-4.51%)
Jul 25, 2014 13.04 13.14 13.00 13.09 18,756 -0.02(-0.15%)
Jul 24, 2014 12.93 13.19 12.88 13.11 33,394 +0.16(+1.24%)
Jul 23, 2014 12.87 13.09 12.85 12.95 19,759 +0.20(+1.57%)
Jul 22, 2014 13.05 13.07 12.54 12.75 41,691 -0.16(-1.24%)
Jul 21, 2014 12.76 13.21 12.52 12.91 80,329 +0.39(+3.12%)
Jul 18, 2014 12.43 12.91 12.43 12.52 32,838 +0.17(+1.38%)
Jul 17, 2014 12.40 12.50 12.35 12.35 24,241 +0.16(+1.31%)
Jul 16, 2014 12.18 12.49 11.92 12.19 37,901 +0.15(+1.25%)
Jul 15, 2014 11.85 12.25 11.76 12.04 23,892 +0.17(+1.43%)
Jul 14, 2014 12.00 12.50 11.82 11.87 141,946 +0.00(+0.00%)
Jul 11, 2014 12.07 12.18 11.80 11.87 140,876 -0.01(-0.08%)
Jul 10, 2014 11.55 12.05 11.25 11.88 137,078 +0.19(+1.63%)
Jul 09, 2014 11.15 11.93 11.04 11.69 133,836 +0.70(+6.37%)
Jul 08, 2014 11.00 11.00 10.76 10.99 33,832 +0.14(+1.29%)
Jul 07, 2014 10.14 11.32 10.14 10.85 105,093 +0.60(+5.85%)
Jul 03, 2014 10.25 10.25 10.25 0 +0.40(+4.06%)
Jul 02, 2014 9.390 9.880 9.390 9.850 20,230 +0.06(+0.61%)
Jul 01, 2014 9.440 9.802 9.320 9.790 28,937 +0.44(+4.71%)
Jun 30, 2014 9.300 9.520 9.220 9.350 21,891 -0.17(-1.79%)
Jun 27, 2014 9.480 9.919 9.480 9.520 18,332 +0.04(+0.42%)
Jun 26, 2014 9.690 9.690 9.436 9.480 9,600 +0.12(+1.28%)
Jun 25, 2014 9.680 9.900 9.360 9.360 11,251 +0.01(+0.11%)
Jun 24, 2014 9.530 9.530 9.350 9.350 4,499 -0.05(-0.53%)
Jun 23, 2014 9.350 9.710 9.350 9.400 17,569 +0.05(+0.53%)
Jun 20, 2014 9.750 10.10 9.350 9.350 49,869 -0.30(-3.11%)
Jun 19, 2014 9.550 9.750 9.360 9.650 32,560 +0.35(+3.76%)
Jun 18, 2014 9.580 9.750 9.300 9.300 15,929 -0.20(-2.11%)
Jun 17, 2014 9.470 9.750 9.250 9.500 41,886 +0.00(+0.00%)
Jun 16, 2014 9.610 9.750 9.347 9.500 25,024 -0.15(-1.55%)
Jun 13, 2014 9.769 9.770 9.500 9.650 34,805 -0.15(-1.53%)
Jun 12, 2014 9.680 9.800 9.650 9.800 9,535 +0.10(+1.03%)
Jun 11, 2014 9.470 9.800 9.340 9.700 31,681 +0.16(+1.68%)
Jun 10, 2014 9.750 9.760 9.520 9.540 14,327 +0.08(+0.85%)
Jun 06, 2014 9.330 9.580 9.300 9.460 6,708 -0.04(-0.42%)
Jun 05, 2014 9.550 9.660 9.500 9.500 9,425 +0.07(+0.74%)
Jun 04, 2014 9.318 9.550 9.270 9.430 8,617 -0.13(-1.36%)
Jun 03, 2014 9.330 9.730 9.300 9.560 12,679 +0.13(+1.38%)
Jun 02, 2014 9.350 9.490 9.230 9.430 20,829 -0.22(-2.28%)
May 30, 2014 9.700 9.850 9.650 9.650 12,842 -0.01(-0.10%)
May 29, 2014 9.765 9.800 9.600 9.660 9,616 -0.14(-1.43%)
May 28, 2014 9.820 9.820 9.620 9.800 7,300 +0.08(+0.82%)
May 27, 2014 9.900 9.900 9.480 9.720 55,572 +0.57(+6.23%)
May 23, 2014 9.150 9.150 9.150 0 -0.45(-4.69%)
May 22, 2014 9.650 9.750 9.560 9.600 7,795 -0.13(-1.34%)
May 21, 2014 9.690 10.02 9.690 9.730 55,320 +0.33(+3.51%)
May 20, 2014 9.240 9.910 9.170 9.400 41,142 +0.18(+1.95%)
May 19, 2014 9.250 9.297 9.100 9.220 94,793 -0.03(-0.32%)
May 16, 2014 9.250 9.280 9.190 9.250 63,028 +0.01(+0.11%)
May 15, 2014 9.651 9.700 8.940 9.240 74,349 -0.46(-4.74%)
May 14, 2014 9.790 9.790 9.530 9.700 7,037 -0.10(-1.02%)
May 13, 2014 10.11 10.11 9.330 9.800 63,936 -0.32(-3.16%)
May 12, 2014 10.30 10.30 9.800 10.12 145,136 +0.26(+2.64%)
May 09, 2014 10.52 10.52 9.800 9.860 70,075 +2.16(+28.05%)
May 08, 2014 9.400 9.420 7.660 7.700 74,233 -1.78(-18.78%)
May 07, 2014 9.770 9.770 9.360 9.480 13,268 -0.19(-1.96%)
May 06, 2014 9.650 9.820 9.650 9.670 27,183 +0.14(+1.47%)
May 05, 2014 9.530 9.900 9.530 9.530 23,885 +0.01(+0.11%)
May 02, 2014 9.840 9.840 9.510 9.520 5,095 -0.23(-2.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here