CTT Correios De Portugal Historical Data - CTT

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
CTT Correios De Portugal SA CTT Euronext Ordinary Share PTCTT0AM0001
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.06 -2.84% 2.05 2.035 2.13 2.11 2.11 11:40:00
more quote information »

CTT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.042.182.012.09789,9030.010.49%
1 Month2.082.211.892.04719,697-0.03-1.44%
3 Months2.2922.421.7322.08946,927-0.242-10.56%
6 Months3.0643.4081.7322.49769,467-1.01-33.09%
1 Year2.3063.4081.7322.44696,870-0.256-11.1%
3 Years5.2885.7461.7323.20823,552-3.24-61.23%
5 Years9.3610.491.7324.46749,430-7.31-78.1%

CTT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2.05 -0.06 -2.84% 2.11 2.13 2.035 1,071,934
May 28 2020 2.11 0.03 1.44% 2.09 2.18 2.09 1,107,493
May 27 2020 2.08 0.00 0.24% 2.065 2.105 2.065 715,544
May 26 2020 2.075 -0.03 -1.19% 2.13 2.17 2.07 1,080,330
May 25 2020 2.10 0.04 2.19% 2.08 2.125 2.075 438,861
May 22 2020 2.055 0.02 0.74% 2.04 2.095 2.01 607,286
May 21 2020 2.04 0.02 0.74% 2.00 2.07 2.00 483,292
May 20 2020 2.025 0.00 0.25% 2.03 2.03 1.986 504,250
May 19 2020 2.02 -0.01 -0.25% 2.05 2.09 1.984 834,032
May 18 2020 2.025 0.11 5.91% 1.954 2.055 1.954 778,542
May 15 2020 1.912 -0.03 -1.34% 1.978 1.994 1.908 719,230
May 14 2020 1.938 0.00 0.0% 1.95 1.954 1.89 800,228
May 13 2020 1.938 -0.06 -3.1% 1.99 2.01 1.93 847,331
May 12 2020 2.00 -0.06 -2.91% 2.075 2.075 2.00 945,260
May 11 2020 2.06 -0.03 -1.44% 2.10 2.12 2.035 844,148
May 08 2020 2.09 0.00 0.24% 2.10 2.11 2.035 593,451
May 07 2020 2.085 -0.05 -2.34% 2.15 2.21 2.075 1,128,561
May 06 2020 2.135 0.00 0.0% 2.15 2.15 2.105 218,167
May 05 2020 2.135 0.05 2.4% 2.14 2.17 2.10 465,880
May 04 2020 2.085 -0.07 -3.02% 2.08 2.10 2.045 562,366
Apr 30 2020 2.15 0.00 0.0% 2.20 2.20 2.10 1,020,745
See More Historical Prices »
Your Recent History
EU
CTT
CTT Correi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200530 22:11:24