Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.40 | -0.26 | -2.69% | 9.48 | 9.58 | 9.36 | 12,240 |
| Jun 06 2024 | 9.66 | -0.17 | -1.73% | 9.75 | 9.75 | 9.6472 | 6,188 |
| Jun 05 2024 | 9.83 | 0.14 | 1.39% | 9.76 | 9.8499 | 9.66 | 7,319 |
| Jun 04 2024 | 9.695 | -0.17 | -1.67% | 9.81 | 9.81 | 9.66 | 9,318 |
| Jun 03 2024 | 9.86 | -0.05 | -0.50% | 10.03 | 10.05 | 9.86 | 18,426 |
| May 31 2024 | 9.91 | -0.12 | -1.20% | 10.05 | 10.05 | 9.82 | 2,582 |
| May 30 2024 | 10.03 | 0.15 | 1.52% | 9.93 | 10.0643 | 9.84 | 12,507 |
| May 29 2024 | 9.88 | -0.13 | -1.30% | 9.76 | 9.92 | 9.76 | 4,673 |
| May 28 2024 | 10.01 | 0.24 | 2.46% | 9.88 | 10.07 | 9.88 | 13,814 |
| May 24 2024 | 9.77 | 0.35 | 3.72% | 9.47 | 9.7999 | 9.43 | 14,278 |
| May 23 2024 | 9.42 | -0.32 | -3.29% | 9.69 | 9.74 | 9.41 | 5,698 |
| May 22 2024 | 9.74 | 0.65 | 7.15% | 9.21 | 9.80 | 9.041 | 25,424 |
| May 21 2024 | 9.09 | 0.10 | 1.11% | 8.91 | 9.105 | 8.87 | 20,911 |
| May 20 2024 | 8.99 | -0.03 | -0.33% | 8.97 | 9.05 | 8.93 | 34,683 |
| May 17 2024 | 9.02 | -0.16 | -1.74% | 8.95 | 9.02 | 8.95 | 809 |
| May 16 2024 | 9.18 | -0.16 | -1.71% | 9.24 | 9.35 | 9.16 | 27,301 |
| May 15 2024 | 9.34 | -0.01 | -0.11% | 9.49 | 9.49 | 9.21 | 11,895 |
| May 14 2024 | 9.35 | 0.35 | 3.89% | 9.40 | 9.40 | 9.25 | 4,209 |
| May 13 2024 | 9.00 | 0.18 | 2.04% | 8.85 | 9.09 | 8.85 | 5,416 |
| May 10 2024 | 8.82 | -0.21 | -2.33% | 9.14 | 9.14 | 8.82 | 8,313 |
| May 09 2024 | 9.03 | 0.06 | 0.67% | 8.85 | 9.0625 | 8.85 | 3,879 |
| May 08 2024 | 8.97 | -0.18 | -1.97% | 8.90 | 9.0381 | 8.89 | 9,281 |
| May 07 2024 | 9.15 | -0.02 | -0.22% | 9.19 | 9.25 | 9.15 | 5,068 |
| May 06 2024 | 9.17 | 0.07 | 0.77% | 9.14 | 9.23 | 9.14 | 4,352 |
| May 03 2024 | 9.10 | 0.15 | 1.68% | 9.04 | 9.185 | 9.03 | 8,677 |
| May 02 2024 | 8.95 | 0.31 | 3.59% | 8.82 | 8.95 | 8.71 | 3,700 |
| May 01 2024 | 8.64 | -0.05 | -0.52% | 8.65 | 8.8603 | 8.64 | 9,133 |
| Apr 30 2024 | 8.685 | -0.18 | -1.98% | 8.76 | 8.775 | 8.66 | 6,199 |
| Apr 29 2024 | 8.86 | 0.23 | 2.66% | 8.80 | 8.8986 | 8.80 | 8,958 |
| Apr 26 2024 | 8.6303 | 0.19 | 2.25% | 8.48 | 8.69 | 8.48 | 10,298 |
| Apr 25 2024 | 8.44 | -0.09 | -1.06% | 8.40 | 8.44 | 8.30 | 2,713 |
| Apr 24 2024 | 8.53 | -0.05 | -0.58% | 8.60 | 8.6499 | 8.53 | 11,175 |
| Apr 23 2024 | 8.58 | 0.07 | 0.82% | 8.47 | 8.7299 | 8.47 | 10,910 |
| Apr 22 2024 | 8.51 | 0.17 | 2.04% | 8.43 | 8.51 | 8.36 | 7,761 |
| Apr 19 2024 | 8.34 | -0.08 | -0.95% | 8.38 | 8.40 | 8.3008 | 10,449 |
| Apr 18 2024 | 8.42 | -0.02 | -0.24% | 8.54 | 8.54 | 8.40 | 17,470 |
| Apr 17 2024 | 8.44 | -0.04 | -0.47% | 8.52 | 8.52 | 8.44 | 11,179 |
| Apr 16 2024 | 8.48 | -0.16 | -1.85% | 8.54 | 8.54 | 8.44 | 8,921 |
| Apr 15 2024 | 8.64 | -0.23 | -2.59% | 8.93 | 8.93 | 8.63 | 13,761 |
| Apr 12 2024 | 8.87 | -0.45 | -4.83% | 9.06 | 9.12 | 8.87 | 10,357 |
| Apr 11 2024 | 9.32 | 0.08 | 0.87% | 9.32 | 9.36 | 9.15 | 19,373 |
| Apr 10 2024 | 9.24 | -0.35 | -3.65% | 9.21 | 9.29 | 9.15 | 29,427 |
| Apr 09 2024 | 9.59 | 0.28 | 3.01% | 9.46 | 9.6091 | 9.39 | 6,419 |
| Apr 08 2024 | 9.31 | 0.07 | 0.76% | 9.31 | 9.3895 | 9.26 | 4,607 |
| Apr 05 2024 | 9.24 | -0.08 | -0.86% | 9.26 | 9.3385 | 9.18 | 14,466 |
| Apr 04 2024 | 9.32 | -0.03 | -0.32% | 9.50 | 9.63 | 9.29 | 8,201 |
| Apr 03 2024 | 9.35 | 0.02 | 0.21% | 9.24 | 9.3699 | 9.15 | 14,355 |
| Apr 02 2024 | 9.33 | -0.28 | -2.94% | 9.37 | 9.42 | 9.31 | 20,391 |
| Apr 01 2024 | 9.6128 | -0.01 | -0.11% | 9.64 | 9.67 | 9.55 | 10,350 |
| Mar 28 2024 | 9.623 | 0.04 | 0.45% | 9.59 | 9.66 | 9.55 | 10,801 |
| Mar 27 2024 | 9.58 | 0.36 | 3.90% | 9.29 | 9.594 | 9.20 | 17,668 |
| Mar 26 2024 | 9.22 | -0.15 | -1.60% | 9.34 | 9.38 | 9.22 | 14,281 |
| Mar 25 2024 | 9.37 | -0.02 | -0.21% | 9.35 | 9.424 | 9.30 | 17,323 |
| Mar 22 2024 | 9.39 | -0.04 | -0.42% | 9.45 | 9.45 | 9.35 | 31,679 |
| Mar 21 2024 | 9.43 | 0.02 | 0.21% | 9.41 | 9.51 | 9.385 | 9,379 |
| Mar 20 2024 | 9.41 | 0.19 | 2.06% | 9.18 | 9.4591 | 9.121 | 40,903 |
| Mar 19 2024 | 9.22 | -0.01 | -0.11% | 9.23 | 9.23 | 9.00 | 8,777 |
| Mar 18 2024 | 9.23 | 0.12 | 1.32% | 9.20 | 9.23 | 8.96 | 21,238 |
| Mar 15 2024 | 9.11 | -0.05 | -0.55% | 9.13 | 9.1575 | 8.97 | 20,697 |
| Mar 14 2024 | 9.16 | -0.42 | -4.38% | 9.48 | 9.48 | 9.1301 | 5,759 |
| Mar 13 2024 | 9.58 | -0.03 | -0.31% | 9.66 | 9.7099 | 9.55 | 12,014 |
| Mar 12 2024 | 9.61 | -0.18 | -1.84% | 9.77 | 9.80 | 9.49 | 18,435 |
| Mar 11 2024 | 9.79 | 0.07 | 0.72% | 9.77 | 9.8299 | 9.65 | 28,863 |
