CTPartners Executive Search Inc (CTP) Historical Stock Data

Historical Data

In the past 30 trading days, CTP is down -0.75% a day on average. There have been 13 days where CTPartners Executive Search Inc closed green and 17 days where CTP closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-08	0.08	0.08	↑$0.00 (1.27%)	0.08	0.08	166.82K
2020-07-07	0.08	0.08	↓$0.00 (-3.66%)	0.08	0.08	259.44K
2020-07-06	0.08	0.08	↑$0.00 (0.00%)	0.08	0.08	98.72K
2020-07-03	0.08	0.08	↓$0.00 (-1.27%)	0.08	0.08	1.14M
2020-07-02	0.08	0.08	↓$0.00 (-1.23%)	0.08	0.08	243K
2020-07-01	0.08	0.08	↑$0.00 (1.23%)	0.08	0.08	242.23K
2020-06-30	0.08	0.08	↑$0.00 (2.53%)	0.08	0.08	1.41M
2020-06-29	0.08	0.08	↓$0.00 (-4.82%)	0.08	0.08	1.04M
2020-06-26	0.08	0.08	↑$0.00 (2.47%)	0.08	0.08	154.37K
2020-06-25	0.08	0.08	↓$0.00 (-3.61%)	0.08	0.08	1.22M
2020-06-24	0.09	0.08	↓$0.00 (-2.33%)	0.08	0.09	324.65K
2020-06-23	0.09	0.08	↓$0.00 (-2.33%)	0.08	0.09	464.06K
2020-06-22	0.09	0.08	↓$0.00 (-3.49%)	0.08	0.09	1.11M
2020-06-19	0.09	0.09	↓$0.00 (-1.16%)	0.09	0.09	124.89K
2020-06-18	0.08	0.09	↑$0.00 (3.57%)	0.08	0.09	1.05M
2020-06-17	0.09	0.08	↓$0.00 (-5.62%)	0.08	0.09	395.86K
2020-06-16	0.08	0.09	↑$0.00 (3.61%)	0.08	0.09	762.39K
2020-06-15	0.09	0.08	↓$0.00 (-3.53%)	0.08	0.09	2.50M
2020-06-12	0.09	0.09	↓$0.01 (-8.60%)	0.09	0.09	1.59M
2020-06-11	0.10	0.09	↓$0.01 (-7.00%)	0.09	0.10	2.37M
2020-06-10	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	2.71M
2020-06-09	0.10	0.10	↓$0.00 (-1.02%)	0.10	0.10	602.01K
2020-06-05	0.09	0.10	↑$0.01 (5.49%)	0.09	0.10	382.40K
2020-06-04	0.10	0.09	↓$0.00 (-4.12%)	0.09	0.11	1.74M
2020-06-03	0.09	0.10	↑$0.01 (8.99%)	0.09	0.10	668.01K
2020-06-02	0.09	0.09	↑$0.00 (0.00%)	0.09	0.09	86.78K
2020-06-01	0.09	0.09	↓$0.00 (-2.17%)	0.09	0.09	147.46K
2020-05-29	0.09	0.09	↓$0.00 (-1.08%)	0.09	0.09	81.01K
2020-05-28	0.09	0.09	↑$0.00 (2.20%)	0.09	0.09	78.25K
2020-05-27	0.09	0.10	↑$0.00 (3.26%)	0.09	0.10	534.52K