Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 3.5606 | 0.00 | 0.07% | 3.5003 | 3.5703 | 3.5003 | 11,318 |
| Jun 21 2024 | 3.5582 | -0.05 | -1.28% | 3.5582 | 3.5582 | 3.5582 | 0 |
| Jun 20 2024 | 3.6045 | -0.04 | -1.11% | 3.6045 | 3.6045 | 3.6045 | 0 |
| Jun 19 2024 | 3.6451 | 0.07 | 1.90% | 3.6451 | 3.6451 | 3.6451 | 0 |
| Jun 18 2024 | 3.5771 | -0.02 | -0.55% | 3.5874 | 3.5925 | 3.5771 | 12,040 |
| Jun 17 2024 | 3.597 | 0.03 | 0.86% | 3.597 | 3.597 | 3.597 | 0 |
| Jun 14 2024 | 3.5663 | -0.03 | -0.75% | 3.6041 | 3.6041 | 3.5652 | 3,200 |
| Jun 13 2024 | 3.5933 | 0.00 | -0.01% | 3.6002 | 3.6047 | 3.5933 | 29 |
| Jun 12 2024 | 3.5935 | 0.02 | 0.63% | 3.5704 | 3.5935 | 3.5528 | 4,028 |
| Jun 11 2024 | 3.5711 | -0.01 | -0.15% | 3.5908 | 3.5908 | 3.56 | 6,776 |
| Jun 10 2024 | 3.5766 | 0.00 | 0.00% | 3.5766 | 3.5766 | 3.5766 | 0 |
| Jun 07 2024 | 3.5766 | -0.07 | -1.84% | 3.5969 | 3.6036 | 3.5766 | 188 |
| Jun 06 2024 | 3.6438 | 0.01 | 0.19% | 3.6398 | 3.6438 | 3.6245 | 61,157 |
| Jun 05 2024 | 3.637 | 0.00 | 0.07% | 3.637 | 3.637 | 3.637 | 0 |
| Jun 04 2024 | 3.6343 | 0.05 | 1.47% | 3.6349 | 3.6349 | 3.6255 | 5,750 |
| Jun 03 2024 | 3.5815 | -0.02 | -0.44% | 3.6668 | 3.6668 | 3.5815 | 19,199 |
| May 31 2024 | 3.5975 | -0.01 | -0.35% | 3.6114 | 3.6114 | 3.5965 | 147,089 |
| May 30 2024 | 3.6103 | 0.00 | 0.05% | 3.6103 | 3.6103 | 3.6103 | 0 |
| May 29 2024 | 3.6086 | -0.05 | -1.29% | 3.627 | 3.627 | 3.6085 | 3,791 |
| May 28 2024 | 3.6556 | -0.04 | -1.21% | 3.6755 | 3.6755 | 3.6556 | 5,848 |
| May 27 2024 | 3.7005 | 0.02 | 0.56% | 3.6999 | 3.7005 | 3.6999 | 1,400 |
| May 24 2024 | 3.68 | -0.06 | -1.53% | 3.6428 | 3.68 | 3.6153 | 277,092 |
| May 23 2024 | 3.7373 | -0.05 | -1.29% | 3.7079 | 3.7373 | 3.7029 | 12,599 |
| May 22 2024 | 3.7863 | 0.01 | 0.21% | 3.7943 | 3.7943 | 3.7863 | 550 |
| May 21 2024 | 3.7784 | -0.08 | -2.03% | 3.7816 | 3.7816 | 3.7714 | 1,276 |
| May 20 2024 | 3.8568 | -0.05 | -1.38% | 3.8568 | 3.8568 | 3.8568 | 0 |
| May 17 2024 | 3.9106 | 0.08 | 2.17% | 3.8569 | 3.9106 | 3.8569 | 3,898 |
| May 16 2024 | 3.8274 | 0.01 | 0.30% | 3.8353 | 3.8371 | 3.8274 | 57,949 |
| May 15 2024 | 3.816 | -0.02 | -0.48% | 3.7892 | 3.816 | 3.7892 | 10,756 |
| May 14 2024 | 3.8345 | 0.00 | 0.00% | 3.8345 | 3.8345 | 3.8345 | 0 |
| May 13 2024 | 3.8345 | 0.12 | 3.17% | 3.7523 | 3.8345 | 3.7406 | 13,867 |
| May 10 2024 | 3.7167 | -0.02 | -0.59% | 3.73 | 3.7446 | 3.7167 | 9,844 |
| May 09 2024 | 3.7387 | 0.05 | 1.33% | 3.729 | 3.7764 | 3.729 | 6,520 |
| May 08 2024 | 3.6895 | 0.00 | -0.06% | 3.6776 | 3.6895 | 3.6536 | 61,945 |
| May 07 2024 | 3.6916 | -0.09 | -2.30% | 3.6869 | 3.7181 | 3.6869 | 102,000 |
| May 06 2024 | 3.7785 | 0.04 | 0.96% | 3.7556 | 3.7785 | 3.7556 | 7,720 |
| May 03 2024 | 3.7424 | 0.12 | 3.25% | 3.7463 | 3.7463 | 3.7424 | 1,350 |
| May 02 2024 | 3.6247 | 0.10 | 2.88% | 3.60 | 3.6258 | 3.60 | 31,569 |
| Apr 30 2024 | 3.5231 | -0.01 | -0.38% | 3.5349 | 3.5349 | 3.5208 | 8,732 |
| Apr 29 2024 | 3.5367 | 0.00 | 0.09% | 3.5422 | 3.5422 | 3.5367 | 7,102 |
| Apr 26 2024 | 3.5335 | 0.11 | 3.18% | 3.5222 | 3.5335 | 3.5222 | 6,228 |
| Apr 25 2024 | 3.4246 | 0.02 | 0.51% | 3.4126 | 3.4246 | 3.4126 | 731 |
| Apr 24 2024 | 3.4071 | 0.07 | 2.04% | 3.4312 | 3.4312 | 3.4071 | 923 |
| Apr 23 2024 | 3.339 | 0.05 | 1.67% | 3.339 | 3.339 | 3.339 | 0 |
| Apr 22 2024 | 3.2841 | 0.08 | 2.63% | 3.2601 | 3.2841 | 3.2519 | 48 |
| Apr 19 2024 | 3.20 | -0.07 | -2.05% | 3.2026 | 3.2026 | 3.20 | 300 |
| Apr 18 2024 | 3.2669 | 0.03 | 0.81% | 3.2649 | 3.2669 | 3.2649 | 1,684 |
| Apr 17 2024 | 3.2406 | 0.00 | -0.09% | 3.2406 | 3.2406 | 3.2406 | 0 |
| Apr 16 2024 | 3.2435 | -0.08 | -2.37% | 3.2435 | 3.2435 | 3.2435 | 500 |
| Apr 15 2024 | 3.3222 | -0.04 | -1.15% | 3.3222 | 3.3222 | 3.3222 | 0 |
| Apr 12 2024 | 3.3608 | -0.04 | -1.07% | 3.3608 | 3.3608 | 3.3608 | 0 |
| Apr 11 2024 | 3.3972 | -0.01 | -0.15% | 3.3929 | 3.4031 | 3.3929 | 3,500 |
| Apr 10 2024 | 3.4022 | 0.04 | 1.05% | 3.4061 | 3.4061 | 3.4022 | 1,587 |
| Apr 09 2024 | 3.3669 | 0.02 | 0.66% | 3.3669 | 3.3669 | 3.3669 | 0 |
| Apr 08 2024 | 3.3449 | -0.04 | -1.12% | 3.3449 | 3.3449 | 3.3449 | 0 |
| Apr 05 2024 | 3.3829 | -0.03 | -0.81% | 3.3799 | 3.3855 | 3.3757 | 892 |
| Apr 04 2024 | 3.4106 | 0.05 | 1.37% | 3.4196 | 3.4196 | 3.4106 | 2,710 |
| Apr 03 2024 | 3.3645 | -0.05 | -1.32% | 3.3715 | 3.3715 | 3.363 | 5,800 |
| Apr 02 2024 | 3.4096 | 0.05 | 1.38% | 3.4096 | 3.4096 | 3.4096 | 0 |
| Mar 28 2024 | 3.3633 | 0.03 | 1.02% | 3.365 | 3.3656 | 3.3633 | 869 |
| Mar 27 2024 | 3.3293 | -0.03 | -1.00% | 3.3137 | 3.3293 | 3.3108 | 71,798 |
