CTPARTNERS EXECUTIVE SEARCH, Inc. (NY: CTP)
9.480 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.480 9.480 9.480 0 -0.10(-1.04%)
Apr 16, 2014 9.430 9.710 9.411 9.580 3,074 +0.13(+1.38%)
Apr 15, 2014 9.650 10.09 9.250 9.450 45,315 -0.18(-1.87%)
Apr 14, 2014 9.700 9.900 9.500 9.630 33,927 -0.38(-3.80%)
Apr 11, 2014 10.90 10.90 9.870 10.01 28,275 -0.39(-3.75%)
Apr 10, 2014 10.65 11.00 10.08 10.40 64,948 -0.30(-2.80%)
Apr 09, 2014 10.95 11.00 10.62 10.70 18,474 -0.11(-1.02%)
Apr 08, 2014 10.15 10.96 10.15 10.81 14,902 +0.38(+3.64%)
Apr 07, 2014 10.40 10.64 9.500 10.43 69,412 -0.21(-1.97%)
Apr 04, 2014 10.75 11.20 10.53 10.64 19,861 -0.31(-2.83%)
Apr 03, 2014 11.45 11.45 10.44 10.95 79,118 -0.06(-0.54%)
Apr 02, 2014 11.00 11.19 10.89 11.01 39,006 +0.15(+1.38%)
Apr 01, 2014 10.86 10.89 10.58 10.86 34,835 +0.01(+0.09%)
Mar 31, 2014 11.49 11.49 10.75 10.85 67,011 +0.05(+0.46%)
Mar 28, 2014 11.30 11.30 10.75 10.80 51,801 -0.32(-2.88%)
Mar 27, 2014 11.20 11.45 10.37 11.12 66,227 +0.04(+0.36%)
Mar 26, 2014 10.81 11.10 10.76 11.08 31,982 +0.19(+1.74%)
Mar 25, 2014 10.92 11.25 10.75 10.89 64,010 -0.11(-1.00%)
Mar 24, 2014 10.80 11.14 10.44 11.00 112,660 +0.10(+0.92%)
Mar 21, 2014 11.00 11.48 10.70 10.90 69,120 +0.18(+1.68%)
Mar 20, 2014 11.02 11.11 10.60 10.72 17,119 -0.38(-3.42%)
Mar 19, 2014 11.21 11.44 10.80 11.10 61,207 -0.01(-0.09%)
Mar 18, 2014 10.70 11.50 10.53 11.11 52,749 +1.14(+11.43%)
Mar 17, 2014 10.52 11.49 9.090 9.970 93,255 -0.55(-5.23%)
Mar 14, 2014 10.90 10.92 10.52 10.52 14,642 -0.44(-4.01%)
Mar 13, 2014 11.51 12.01 10.00 10.96 39,346 +1.51(+15.98%)
Mar 12, 2014 8.440 9.990 8.260 9.450 104,342 +0.98(+11.57%)
Mar 11, 2014 9.100 9.500 8.090 8.470 26,618 -0.63(-6.92%)
Mar 10, 2014 8.750 9.100 8.750 9.100 16,171 +0.50(+5.81%)
Mar 07, 2014 7.900 8.850 7.620 8.600 80,757 +0.63(+7.90%)
Mar 06, 2014 8.000 8.000 7.550 7.970 20,424 +0.27(+3.51%)
Mar 05, 2014 7.500 7.750 7.490 7.700 5,381 +0.36(+4.90%)
Mar 04, 2014 7.270 7.440 7.140 7.340 7,740 +0.14(+1.94%)
Mar 03, 2014 7.270 7.270 7.101 7.200 9,448 +0.20(+2.86%)
Feb 28, 2014 6.600 7.060 6.500 7.000 49,322 +0.90(+14.75%)
Feb 27, 2014 6.100 6.100 6.100 6.100 100 +0.10(+1.67%)
Feb 26, 2014 6.021 6.119 5.960 6.000 850 -0.10(-1.64%)
Feb 25, 2014 6.070 6.100 6.070 6.100 9,405 +0.02(+0.41%)
Feb 24, 2014 6.060 6.100 6.010 6.075 5,273 +0.06(+0.91%)
Feb 21, 2014 6.020 6.020 6.020 6.020 100 -0.03(-0.50%)
Feb 20, 2014 6.050 6.100 5.905 6.050 6,297 -0.04(-0.66%)
Feb 19, 2014 6.000 6.100 5.860 6.090 7,061 +0.08(+1.33%)
Feb 18, 2014 6.090 6.090 5.750 6.010 13,142 +0.06(+1.01%)
Feb 14, 2014 5.950 5.950 5.950 0 +0.00(+0.00%)
Feb 13, 2014 5.960 6.000 5.940 5.950 2,100 +0.02(+0.34%)
Feb 12, 2014 5.888 5.950 5.500 5.930 18,102 +0.00(+0.00%)
Feb 10, 2014 5.930 5.930 5.930 0 +0.01(+0.17%)
Feb 07, 2014 6.000 6.100 5.700 5.920 42,584 -0.10(-1.66%)
Feb 06, 2014 6.050 6.050 6.000 6.020 5,899 +0.06(+1.01%)
Feb 05, 2014 6.070 6.100 5.750 5.960 52,460 -0.09(-1.49%)
Feb 04, 2014 5.950 6.440 5.400 6.050 80,916 +0.05(+0.83%)
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