CTPARTNERS EXECUTIVE SEARCH, Inc. (NY: CTP)
1.360 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Jun 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2015 1.360 1.360 1.360 0 -0.03(-2.16%)
Jun 19, 2015 1.300 1.450 1.280 1.390 882,076 +0.05(+3.73%)
Jun 18, 2015 1.550 1.640 1.320 1.340 850,609 -0.18(-11.84%)
Jun 17, 2015 1.800 1.880 1.510 1.520 468,493 -0.30(-16.48%)
Jun 16, 2015 1.780 1.850 1.610 1.820 301,268 +0.04(+2.25%)
Jun 15, 2015 2.160 2.160 1.710 1.780 1,190,907 -0.39(-17.97%)
Jun 12, 2015 2.190 2.230 2.060 2.170 90,739 -0.03(-1.36%)
Jun 11, 2015 2.170 2.220 2.010 2.200 231,074 +0.00(+0.00%)
Jun 10, 2015 2.270 2.280 2.000 2.200 262,741 -0.10(-4.35%)
Jun 09, 2015 2.220 2.320 2.220 2.300 155,440 +0.10(+4.55%)
Jun 08, 2015 2.440 2.490 2.200 2.200 758,938 -0.29(-11.65%)
Jun 05, 2015 2.570 2.580 2.340 2.490 457,322 -0.08(-3.11%)
Jun 04, 2015 2.620 2.680 2.540 2.570 289,427 -0.05(-1.91%)
Jun 03, 2015 2.680 2.780 2.580 2.620 360,072 -0.05(-1.87%)
Jun 02, 2015 2.890 2.890 2.640 2.670 316,522 -0.15(-5.32%)
Jun 01, 2015 2.890 3.150 2.780 2.820 1,161,336 -0.15(-5.05%)
May 29, 2015 3.060 3.104 2.780 2.970 535,197 -0.13(-4.19%)
May 28, 2015 3.130 3.270 3.040 3.100 162,075 -0.02(-0.64%)
May 27, 2015 3.220 3.260 3.110 3.120 118,336 -0.07(-2.19%)
May 26, 2015 3.430 3.430 3.160 3.190 242,934 -0.19(-5.62%)
May 22, 2015 3.380 3.380 3.380 0 -0.21(-5.85%)
May 21, 2015 4.000 4.080 3.510 3.590 1,231,549 +0.50(+16.12%)
May 20, 2015 3.090 3.190 3.050 3.092 105,071 +0.00(+0.05%)
May 19, 2015 3.220 3.280 3.080 3.090 79,111 -0.13(-4.04%)
May 18, 2015 3.290 3.340 3.200 3.220 96,801 +0.05(+1.58%)
May 15, 2015 3.200 3.267 3.110 3.170 82,114 +0.01(+0.32%)
May 14, 2015 3.150 3.281 3.133 3.160 75,041 +0.04(+1.28%)
May 13, 2015 3.090 3.150 3.050 3.120 59,478 +0.06(+2.03%)
May 12, 2015 3.140 3.200 3.050 3.058 85,662 -0.10(-3.23%)
May 11, 2015 3.150 3.340 3.150 3.160 92,821 -0.19(-5.67%)
May 08, 2015 3.590 3.590 3.300 3.350 117,276 -0.14(-4.01%)
May 07, 2015 3.280 3.530 3.260 3.490 71,950 +0.09(+2.65%)
May 06, 2015 3.510 3.560 3.360 3.400 66,411 -0.07(-2.02%)
May 05, 2015 3.640 3.689 3.470 3.470 98,484 -0.15(-4.14%)
May 04, 2015 3.760 3.820 3.605 3.620 97,938 -0.12(-3.21%)
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