• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.58% Nasdaq Down0.63%

    CTC Media, Inc (CTCM)

    -NasdaqGS
    2.04 Up 0.02(0.99%) 1:44PM EDT - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 27, 200616.2216.7016.1516.6024,10012.03
    Jun 26, 200616.7517.4716.4116.71200,10012.11
    Jun 23, 200616.5416.7916.2316.60136,70012.03
    Jun 22, 200616.5116.8116.3116.58173,90012.01
    Jun 21, 200616.8417.3616.5816.90316,20012.25
    Jun 20, 200616.5117.1516.5016.92141,60012.26
    Jun 19, 200617.2517.4816.5017.4543,20012.64
    Jun 16, 200616.6217.5016.6217.26403,80012.51
    Jun 15, 200615.1517.2915.1117.29294,10012.53
    Jun 14, 200616.4616.4615.1015.50485,30011.23
    Jun 13, 200617.2217.2416.1916.50534,80011.96
    Jun 12, 200616.8517.0016.7917.00424,60012.32
    Jun 9, 200617.0317.2716.5516.951,381,80012.28
    Jun 8, 200616.7517.3016.7017.01853,80012.33
    Jun 7, 200617.6017.6016.7617.00349,80012.32
    Jun 6, 200617.5017.8016.8617.60369,20012.75
    Jun 5, 200618.2018.7516.8717.40852,50012.61
    Jun 2, 200616.6018.2016.2518.20903,30013.19
    Jun 1, 200614.7517.0013.8917.007,681,00012.32
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.