CTPARTNERS EXECUTIVE SEARCH, Inc. (NY: CTP)
3.830 USD  -0.020 (-0.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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