Ctt Systems Historical Data - CTTS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Ctt Systems (CTTS)

195.14

0.00

(0.00%)

Closed April 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744992900	195.04	0	0.00	195.04	195.04	195.04	0
1744906500	195.04	0	0.00	195.04	195.04	195.04	0
1744820100	195.04	-3.18	-1.60	195.14	195.14	192.54	50
1744733700	198.22	3.34	1.71	192.44	198.22	190.54	448
1744647300	194.88	9.44	5.09	190.64	197.8	185.48	1069
1744388100	185.44	2.04	1.11	185.1	186.22	180	1279
1744301700	183.4	-3.86	-2.06	196.5	196.5	181.18	1075
1744215300	187.26	-4.25	-2.22	189.4	191.16	180.38	2395
1744128900	191.51	4.51	2.41	190.5	193	187.26	1002
1744042500	187	-4.5	-2.35	187	194.5	181	2874
1743783300	191.5	-8.5	-4.25	201	201	191.5	544
1743696900	200	-6	-2.91	200	204	200	1007
1743610500	206	-1	-0.48	210	210	202	1691
1743524100	207	-2	-0.96	209	209.5	207	393
1743437700	209	-6	-2.79	211	214	209	1333
1743182100	215	-6	-2.71	218	219	215	348
1743095700	221	1	0.45	218	222	218	370
1743009300	220	-6	-2.65	223	223	218	222
1742922900	226	-3	-1.31	227	231	226	280
1742836500	229	7	3.15	221	229	221	210
1742577300	222	-7.5	-3.27	223	225	222	187
1742490900	229.5	-1.5	-0.65	228	229.5	223	1643
1742404500	231	-8	-3.35	229	231	228	237
1742318100	239	9	3.91	235	239	235	488
1742231700	230	4	1.77	233	236	230	1058
1741972500	226	-2	-0.88	231	231	226	77
1741886100	228	7	3.17	222	230	222	860
1741799700	221	1.5	0.68	222	223	221	58
1741713300	219.5	-5.5	-2.44	219	226	219	1098
1741626900	225	-0.5	-0.22	227	227.5	225	142
1741367700	225.5	-3	-1.31	226	227	225	785
1741281300	228.5	-4.5	-1.93	229	229	228.5	287
1741194900	233	3.5	1.53	232	239	229	573
1741108500	229.5	-1.5	-0.65	229	230	227	518
1741022100	231	1	0.43	231	237.5	228	703
1740762900	230	1	0.44	225	230	225	649
1740676500	229	-2	-0.87	226	231	226	484
1740590100	231	-1	-0.43	230	233	229	596
1740503700	232	7	3.11	228	232	228	740
1740417300	225	-7	-3.02	227	227	224	263
1740158100	232	-4	-1.69	235	235	232	1316
1740071700	236	1	0.43	238	239	236	350
1739985300	235	-8	-3.29	243	243	233.5	330
1739898900	243	-0.5	-0.21	244	245	243	157
1739812500	243.5	0	0.00	240	250	240	1059
1739553300	243.5	4	1.67	235	245	235	304
1739466900	239.5	-1.5	-0.62	242	244	238	1742
1739380500	241	8	3.43	237	245.5	237	586
1739294100	233	1.5	0.65	235	235	232	1337
1739207700	231.5	4.5	1.98	223	231.5	222.5	4459
1738948500	227	-51	-18.35	258	261	224	2962
1738862100	278	-1	-0.36	280	280	274	879
1738775700	279	-3	-1.06	279	281	279	533
1738689300	282	-5	-1.74	282	282	282	346
1738602900	287	3	1.06	279	287	279	466
1738343700	284	1	0.35	279	284	279	251
1738257300	283	5	1.80	285	285	283	206
1738170900	278	-7	-2.46	281	283	278	853
1738084500	285	17	6.34	271	287	271	1430
1737998100	268	-2	-0.74	267	270	266	236
1737738900	270	0	0.00	270	270	268	554
1737652500	270	1	0.37	263	270	262	9124
1737566100	269	-1	-0.37	269	271	266	259
1737479700	270	2	0.75	270	271	267	220

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions