CTRC - Centric Brands Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20192.58002.65802.46002.50502.50505,966
Jul 19, 20192.72002.73002.57002.60002.600067,500
Jul 18, 20192.67002.84002.65002.74002.740058,000
Jul 17, 20192.83002.86002.65002.67002.670046,100
Jul 16, 20192.91003.00002.81002.84002.840082,100
Jul 15, 20193.04003.12002.82002.91002.910074,700
Jul 12, 20193.26003.34002.94003.05003.050090,800
Jul 11, 20193.22003.35003.15003.22003.220088,800
Jul 10, 20193.32003.39003.17003.18003.180057,700
Jul 09, 20193.23003.34003.16003.23003.230047,700
Jul 08, 20193.18003.33003.01003.26003.260066,000
Jul 05, 20193.32003.33003.14003.17003.170093,500
Jul 03, 20193.41003.42003.30003.32003.320031,700
Jul 02, 20193.86003.86003.40003.41003.410032,400
Jul 01, 20194.03004.03003.75003.82003.820049,400
Jun 28, 20194.15004.38003.88004.11004.11001,718,700
Jun 27, 20194.08004.37003.99004.19004.190078,200
Jun 26, 20194.39004.40003.96004.10004.100074,300
Jun 25, 20194.23004.40004.16004.36004.360037,900
Jun 24, 20194.33004.34004.14004.23004.230031,700
Jun 21, 20194.30004.40004.24004.25004.250020,500
Jun 20, 20194.40004.40004.21004.25004.250027,800
Jun 19, 20194.16004.47004.16004.29004.290045,600
Jun 18, 20194.05004.18004.03004.17004.170037,100
Jun 17, 20193.82004.05003.21004.03004.030055,500
Jun 14, 20194.02004.04003.72004.02004.020041,500
Jun 13, 20193.84004.16003.84004.01004.010082,100
Jun 12, 20193.72003.85003.70003.81003.810060,800
Jun 11, 20193.69003.79003.46003.73003.730064,100
Jun 10, 20193.17003.65003.15003.61003.610055,300
Jun 07, 20193.15003.40003.12003.13003.130018,500
Jun 06, 20193.18003.28003.11003.13003.130018,700
Jun 05, 20193.24003.30003.16003.21003.210015,800
Jun 04, 20193.32003.50003.17003.20003.200022,500
Jun 03, 20193.54003.56003.24003.32003.320015,600
May 31, 20193.59003.65003.43003.52003.520018,400
May 30, 20193.70003.79003.36003.55003.550027,500
May 29, 20193.66003.86003.47003.55003.550031,000
May 28, 20193.54003.72003.25003.57003.570036,400
May 24, 20193.55003.73003.49003.57003.570020,700
May 23, 20193.54003.71003.34003.55003.550029,500
May 22, 20193.59003.85003.50003.53003.530042,300
May 21, 20193.21003.69003.05003.66003.660065,300
May 20, 20193.18003.43003.01003.11003.110054,300
May 17, 20193.39003.73003.00003.15003.150052,800
May 16, 20193.72003.97003.34003.46003.460041,800
May 15, 20193.35003.69003.22003.41003.410020,200
May 14, 20193.38003.53003.30003.43003.430023,100
May 13, 20193.31003.50003.31003.40003.400015,200
May 10, 20193.43003.54003.35003.51003.510033,400
May 09, 20193.31003.60003.25003.47003.470028,400
May 08, 20193.43003.61003.24003.38003.380026,300
May 07, 20193.56003.70003.47003.47003.470036,300
May 06, 20193.49003.72003.46003.64003.640034,100
May 03, 20193.32003.79003.32003.62003.620022,300
May 02, 20193.25003.49003.15003.29003.290088,700
May 01, 20193.27003.48003.25003.25003.250033,800
Apr 30, 20193.44003.55003.22003.44003.440048,400
Apr 29, 20193.47003.52003.36003.44003.440022,000
Apr 26, 20193.45003.48003.37003.38003.380017,100
Apr 25, 20193.47003.68003.30003.43003.430056,700
Apr 24, 20193.70003.73003.43003.44003.440045,200
Apr 23, 20193.83003.83003.65003.66003.660015,600
Apr 22, 20193.75004.02003.61003.80003.800045,400
Apr 18, 20194.12004.17003.01003.83003.8300245,500
Apr 17, 20194.13004.44003.90004.08004.080050,400
Apr 16, 20194.28004.33004.13004.13004.130030,800
Apr 15, 20194.43004.45004.15004.35004.350042,600
Apr 12, 20194.39004.49004.35004.41004.410022,500
Apr 11, 20194.37004.46004.22004.31004.310020,400
Apr 10, 20194.48004.54004.34004.37004.370022,200
Apr 09, 20194.40004.53004.36004.44004.440019,100
Apr 08, 20194.39004.57004.27004.40004.400031,400
Apr 05, 20194.36004.41004.21004.37004.370020,300
Apr 04, 20194.40004.64004.40004.48004.480012,100
Apr 03, 20194.55004.68004.33004.34004.340026,000
Apr 02, 20194.47004.58004.37004.47004.470020,500
Apr 01, 20194.58004.58004.37004.42004.420029,600
Mar 29, 20194.49004.65004.49004.50004.500026,200
Mar 28, 20194.35004.70004.35004.49004.490037,400
Mar 27, 20194.64004.66004.28004.35004.350038,400
Mar 26, 20194.88004.91004.62004.67004.670014,700
Mar 25, 20194.85004.94004.55004.73004.730036,700
Mar 22, 20195.17005.17004.82004.95004.950027,600
Mar 21, 20195.35005.35005.05005.11005.110025,400
Mar 20, 20195.43005.43004.92005.20005.200066,100
Mar 19, 20195.00005.33004.72005.32005.320095,200
Mar 18, 20195.06005.09004.79005.01005.010054,700
Mar 15, 20194.95005.50004.61005.10005.1000143,300
Mar 14, 20194.85004.95004.59004.90004.9000129,800
Mar 13, 20194.58004.85004.23004.79004.7900137,600
Mar 12, 20194.34004.62004.25004.52004.5200100,900
Mar 11, 20194.00004.54003.85004.38004.380088,200
Mar 08, 20194.20004.20003.85004.02004.020048,000
Mar 07, 20193.80004.10003.67004.10004.100034,000
Mar 06, 20193.83003.83003.58003.67003.670042,300
Mar 05, 20193.80003.89003.53003.66003.660055,000
Mar 04, 20194.17004.47003.52003.83003.830079,900
Mar 01, 20194.16004.38004.11004.12004.120051,800
Feb 28, 20194.00004.18003.97004.16004.160029,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...