CTPARTNERS EXECUTIVE SEARCH, Inc. (NY: CTP)
6.570 USD  -0.160 (-2.38%)
Official Closing Price  /  Updated: 6:40 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 6.900 6.920 6.490 6.580 147,785 -0.34(-4.91%)
Feb 27, 2015 6.890 7.100 6.760 6.920 144,092 -0.04(-0.57%)
Feb 26, 2015 7.180 7.180 6.910 6.960 59,778 -0.20(-2.79%)
Feb 25, 2015 7.240 7.240 7.010 7.160 65,371 -0.03(-0.42%)
Feb 24, 2015 6.680 7.200 6.660 7.190 240,918 +0.54(+8.12%)
Feb 23, 2015 6.630 6.739 6.460 6.650 101,005 -0.06(-0.89%)
Feb 20, 2015 7.290 7.290 6.500 6.710 179,441 -0.59(-8.08%)
Feb 19, 2015 7.110 7.350 7.000 7.300 181,753 +0.22(+3.11%)
Feb 18, 2015 7.360 7.360 7.000 7.080 246,331 -0.33(-4.45%)
Feb 17, 2015 6.250 7.500 6.250 7.410 370,289 +0.88(+13.48%)
Feb 13, 2015 6.530 6.530 6.530 0 +0.13(+2.03%)
Feb 12, 2015 6.500 6.570 6.190 6.400 125,181 -0.03(-0.47%)
Feb 11, 2015 6.510 6.550 6.270 6.430 126,313 -0.08(-1.23%)
Feb 10, 2015 6.100 6.510 6.000 6.510 189,996 +0.34(+5.51%)
Feb 09, 2015 6.220 6.360 5.930 6.170 208,738 -0.05(-0.80%)
Feb 06, 2015 6.120 6.500 5.950 6.220 269,296 +0.13(+2.13%)
Feb 05, 2015 5.610 6.590 5.410 6.090 601,629 +0.54(+9.73%)
Feb 04, 2015 5.550 5.590 5.340 5.550 191,244 +0.01(+0.18%)
Feb 03, 2015 5.880 6.077 5.330 5.540 195,512 -0.35(-5.94%)
Feb 02, 2015 5.480 6.440 5.250 5.890 355,612 +0.41(+7.48%)
Jan 30, 2015 3.920 5.890 3.880 5.480 1,180,340 +1.13(+25.98%)
Jan 29, 2015 5.980 6.000 3.010 4.350 2,185,483 -2.17(-33.28%)
Jan 28, 2015 6.600 6.676 6.520 6.520 80,134 -0.11(-1.66%)
Jan 27, 2015 6.820 6.890 6.520 6.630 218,370 -0.22(-3.21%)
Jan 26, 2015 6.590 7.430 6.480 6.850 399,577 -0.70(-9.27%)
Jan 23, 2015 8.670 8.670 7.500 7.550 339,307 -1.32(-14.88%)
Jan 22, 2015 9.420 9.420 7.280 8.870 905,316 -3.63(-29.04%)
Jan 21, 2015 12.81 12.82 12.50 12.50 42,793 -0.29(-2.27%)
Jan 20, 2015 12.55 12.84 12.28 12.79 84,146 -0.04(-0.31%)
Jan 16, 2015 12.24 12.92 12.13 12.83 58,194 +0.58(+4.73%)
Jan 15, 2015 12.08 12.25 113,611 -0.37(-2.93%)
Jan 14, 2015 12.35 13.01 12.25 12.62 128,278 -0.02(-0.16%)
Jan 13, 2015 12.64 99,918 +0.34(+2.76%)
Jan 12, 2015 12.46 13.02 12.08 12.30 126,849 -0.16(-1.28%)
Jan 09, 2015 12.31 12.69 11.76 12.46 148,877 -0.01(-0.08%)
Jan 08, 2015 12.62 13.10 11.50 12.47 323,786 -0.28(-2.20%)
Jan 07, 2015 14.73 14.73 12.20 12.75 299,996 -1.84(-12.61%)
Jan 06, 2015 15.70 15.70 14.12 14.59 120,167 -0.96(-6.17%)
Jan 05, 2015 15.10 15.96 15.00 15.55 204,711 +0.45(+2.98%)
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