CTPARTNERS EXECUTIVE SEARCH, Inc. (NY: CTP)
2.970 USD  -0.130 (-4.19%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 3.680 3.820 3.610 3.740 122,915 +0.09(+2.47%)
Apr 30, 2015 3.850 3.850 3.600 3.650 154,906 -0.13(-3.44%)
Apr 29, 2015 3.860 3.900 3.700 3.780 188,136 +0.18(+5.00%)
Apr 28, 2015 3.760 3.850 3.600 3.600 68,281 -0.17(-4.51%)
Apr 27, 2015 3.900 3.900 3.720 3.770 111,339 -0.13(-3.33%)
Apr 24, 2015 3.900 3.900 3.640 3.900 142,577 -0.12(-2.99%)
Apr 23, 2015 4.040 4.150 3.890 4.020 106,126 +0.13(+3.34%)
Apr 22, 2015 3.820 4.250 3.820 3.890 183,952 +0.08(+2.10%)
Apr 21, 2015 3.710 3.980 3.710 3.810 63,007 +0.09(+2.42%)
Apr 20, 2015 3.810 3.880 3.710 3.720 124,220 -0.11(-2.87%)
Apr 17, 2015 3.800 3.860 3.640 3.830 122,659 -0.02(-0.52%)
Apr 16, 2015 3.650 4.140 3.570 3.850 341,009 +0.05(+1.32%)
Apr 15, 2015 4.040 4.080 3.770 3.800 295,658 -0.23(-5.71%)
Apr 14, 2015 4.040 4.100 3.910 4.030 102,653 +0.02(+0.50%)
Apr 13, 2015 4.100 4.190 4.000 4.010 108,408 -0.09(-2.20%)
Apr 10, 2015 4.330 4.360 4.020 4.100 153,421 -0.19(-4.43%)
Apr 09, 2015 4.360 4.510 4.250 4.290 221,290 -0.07(-1.61%)
Apr 08, 2015 4.030 4.370 4.030 4.360 159,660 +0.31(+7.65%)
Apr 07, 2015 4.040 4.180 3.920 4.050 184,749 +0.08(+2.02%)
Apr 06, 2015 4.130 4.600 3.821 3.970 404,464 -0.03(-0.75%)
Apr 02, 2015 4.000 4.000 4.000 0 -0.58(-12.66%)
Apr 01, 2015 4.940 4.940 3.440 4.580 727,506 -0.50(-9.84%)
Mar 31, 2015 4.880 5.080 4.620 5.080 135,714 +0.22(+4.53%)
Mar 30, 2015 4.560 5.010 4.560 4.860 208,434 +0.31(+6.81%)
Mar 27, 2015 4.440 5.000 4.040 4.550 750,707 +0.29(+6.81%)
Mar 26, 2015 6.030 6.150 4.160 4.260 544,674 -1.80(-29.70%)
Mar 25, 2015 6.240 6.380 6.060 6.060 292,827 -0.18(-2.88%)
Mar 24, 2015 6.560 6.760 6.220 6.240 197,759 -0.46(-6.87%)
Mar 23, 2015 6.200 6.810 6.170 6.700 192,127 +0.53(+8.59%)
Mar 20, 2015 6.150 6.510 6.000 6.170 354,701 +0.02(+0.33%)
Mar 19, 2015 5.990 6.800 5.990 6.150 302,718 +0.15(+2.50%)
Mar 18, 2015 6.430 6.620 5.810 6.000 475,974 -0.49(-7.55%)
Mar 17, 2015 6.930 6.940 6.460 6.490 199,076 -0.47(-6.75%)
Mar 16, 2015 6.900 7.190 6.640 6.960 158,521 -0.29(-4.00%)
Mar 13, 2015 7.180 7.750 7.040 7.250 248,803 +0.11(+1.54%)
Mar 12, 2015 7.700 8.190 6.980 7.140 498,213 -0.51(-6.67%)
Mar 11, 2015 6.490 8.130 6.400 7.650 806,571 +1.18(+18.24%)
Mar 10, 2015 6.390 6.550 6.150 6.470 114,438 +0.18(+2.86%)
Mar 09, 2015 6.040 6.360 6.040 6.290 151,754 +0.07(+1.13%)
Mar 06, 2015 6.320 6.390 6.190 6.220 144,898 -0.08(-1.27%)
Mar 05, 2015 6.540 6.720 6.300 6.300 107,311 -0.27(-4.11%)
Mar 04, 2015 6.830 6.730 6.570 81,312 -0.16(-2.38%)
Mar 03, 2015 6.790 6.730 92,820 +0.15(+2.28%)
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