Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (NY: CTST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.050 5.091 4.980 5.020 1,535,300 +0.04(+0.80%)
Jun 27, 2019 5.000 5.140 4.970 4.980 2,959,606 +0.01(+0.20%)
Jun 26, 2019 5.050 5.060 4.950 4.970 2,268,950 -0.05(-1.00%)
Jun 25, 2019 5.180 5.180 5.010 5.020 1,525,343 -0.15(-2.90%)
Jun 24, 2019 5.130 5.200 4.980 5.170 2,126,143 +0.08(+1.57%)
Jun 21, 2019 5.140 5.160 4.970 5.090 2,234,900 -0.12(-2.30%)
Jun 20, 2019 5.480 5.490 5.160 5.210 2,561,106 -0.16(-2.98%)
Jun 19, 2019 5.160 5.450 5.080 5.370 5,499,565 +0.44(+8.92%)
Jun 18, 2019 5.010 5.100 4.891 4.930 2,568,393 -0.07(-1.40%)
Jun 17, 2019 5.050 5.070 4.920 5.000 1,830,407 +0.00(+0.00%)
Jun 14, 2019 5.060 5.060 4.870 5.000 2,238,100 +0.00(+0.00%)
Jun 13, 2019 5.230 5.260 5.000 5.000 3,891,784 -0.27(-5.12%)
Jun 12, 2019 5.270 5.290 5.160 5.270 1,649,905 -0.04(-0.76%)
Jun 11, 2019 5.460 5.460 5.200 5.310 1,927,222 -0.06(-1.12%)
Jun 10, 2019 5.370 5.370 5.240 5.370 2,223,021 +0.12(+2.29%)
Jun 07, 2019 5.270 5.410 5.240 5.250 2,087,100 +0.04(+0.77%)
Jun 06, 2019 5.240 5.240 5.100 5.210 1,465,019 -0.03(-0.57%)
Jun 05, 2019 5.420 5.450 5.120 5.240 1,672,594 -0.06(-1.13%)
Jun 04, 2019 5.240 5.340 5.180 5.300 2,503,556 +0.13(+2.51%)
Jun 03, 2019 5.270 5.330 5.080 5.170 2,521,062 -0.10(-1.90%)
May 31, 2019 5.360 5.360 5.170 5.270 2,608,100 -0.21(-3.83%)
May 30, 2019 5.790 5.840 5.380 5.480 3,357,055 -0.13(-2.32%)
May 29, 2019 5.810 5.870 5.560 5.610 2,421,078 -0.27(-4.59%)
May 28, 2019 5.880 5.940 5.800 5.880 2,668,959 +0.16(+2.80%)
May 24, 2019 5.800 5.900 5.680 5.720 2,504,600 +0.03(+0.53%)
May 23, 2019 5.800 5.850 5.560 5.690 2,357,397 -0.21(-3.56%)
May 22, 2019 5.900 6.100 5.850 5.900 1,283,298 +0.02(+0.34%)
May 21, 2019 5.970 5.970 5.810 5.880 1,354,276 +0.05(+0.86%)
May 20, 2019 6.010 6.020 5.800 5.830 1,383,467 -0.15(-2.51%)
May 17, 2019 6.140 6.180 5.950 5.980 2,079,800 -0.10(-1.64%)
May 16, 2019 6.290 6.340 6.020 6.080 2,608,376 -0.13(-2.09%)
May 15, 2019 6.140 6.370 6.030 6.210 3,659,340 +0.13(+2.14%)
May 14, 2019 6.100 6.440 5.910 6.080 8,113,773 +0.35(+6.11%)
May 13, 2019 5.650 5.860 5.610 5.730 2,802,044 -0.27(-4.50%)
May 10, 2019 5.600 6.000 5.520 6.000 4,231,100 +0.40(+7.14%)
May 09, 2019 5.850 5.850 5.550 5.600 2,611,846 -0.25(-4.27%)
May 08, 2019 5.900 5.930 5.750 5.850 1,846,858 +0.08(+1.39%)
May 07, 2019 6.030 6.110 5.675 5.770 3,909,586 -0.21(-3.51%)
May 06, 2019 5.910 6.000 5.820 5.980 2,591,789 -0.07(-1.16%)
May 03, 2019 5.770 6.140 5.650 6.050 6,556,800 +0.46(+8.23%)
May 02, 2019 5.900 5.900 5.550 5.590 30,425,768 -0.85(-13.20%)
May 01, 2019 6.800 6.850 6.330 6.440 6,168,396 -0.32(-4.73%)
Apr 30, 2019 7.150 7.220 6.760 6.760 3,652,016 -0.44(-6.11%)
Apr 29, 2019 7.280 7.380 7.060 7.200 1,747,984 -0.10(-1.37%)
Apr 26, 2019 7.490 7.610 7.090 7.300 1,782,900 -0.22(-2.93%)
Apr 25, 2019 7.550 7.580 7.380 7.520 1,173,304 -0.02(-0.27%)
Apr 24, 2019 7.200 7.580 7.110 7.540 1,677,262 +0.28(+3.86%)
Apr 23, 2019 7.190 7.260 7.000 7.260 1,411,423 -0.09(-1.22%)
Apr 22, 2019 6.840 7.350 6.600 7.350 2,286,768 +0.24(+3.38%)
Apr 18, 2019 7.380 7.430 7.000 7.110 1,021,900 -0.16(-2.20%)
Apr 17, 2019 6.950 7.350 6.860 7.270 1,157,778 +0.43(+6.29%)
Apr 16, 2019 6.850 7.045 6.790 6.840 927,464 -0.03(-0.44%)
Apr 15, 2019 7.100 7.140 6.740 6.870 1,390,455 -0.30(-4.18%)
Apr 12, 2019 7.070 7.210 7.000 7.170 1,092,100 +0.14(+1.99%)
Apr 11, 2019 7.390 7.390 6.805 7.030 2,290,496 -0.44(-5.89%)
Apr 10, 2019 7.380 7.520 7.350 7.470 971,987 +0.07(+0.95%)
Apr 09, 2019 7.740 7.760 7.310 7.400 1,487,707 -0.36(-4.64%)
Apr 08, 2019 7.750 7.790 7.630 7.760 1,460,091 +0.14(+1.84%)
Apr 05, 2019 7.410 7.650 7.380 7.620 2,045,000 +0.26(+3.53%)
Apr 04, 2019 7.450 7.560 7.230 7.360 1,687,145 -0.11(-1.47%)
Apr 03, 2019 7.750 7.840 7.420 7.470 2,403,578 -0.25(-3.24%)
Apr 02, 2019 8.100 8.130 7.690 7.720 1,934,114 -0.29(-3.62%)
Apr 01, 2019 7.840 8.174 7.657 8.010 3,414,544 +0.25(+3.22%)
Mar 29, 2019 8.330 8.453 7.580 7.760 4,982,900 -0.35(-4.32%)
Mar 28, 2019 8.900 8.930 8.030 8.110 7,175,622 -1.93(-19.22%)
Mar 27, 2019 9.830 10.04 9.450 10.04 1,515,137 +0.25(+2.55%)
Mar 26, 2019 9.550 9.820 9.530 9.790 960,104 +0.34(+3.60%)
Mar 25, 2019 9.680 9.800 9.310 9.450 989,775 -0.18(-1.87%)
Mar 22, 2019 9.900 9.940 9.500 9.630 1,292,900 -0.33(-3.31%)
Mar 21, 2019 9.740 9.990 9.660 9.960 1,111,952 +0.24(+2.47%)
Mar 20, 2019 9.800 9.900 9.514 9.720 1,275,040 -0.09(-0.92%)
Mar 19, 2019 9.690 10.17 9.560 9.810 2,704,294 +0.31(+3.26%)
Mar 18, 2019 8.950 9.500 8.950 9.500 1,743,652 +0.62(+6.98%)
Mar 15, 2019 8.800 8.993 8.740 8.880 626,800 +0.11(+1.25%)
Mar 14, 2019 8.940 8.980 8.710 8.770 490,536 -0.13(-1.46%)
Mar 13, 2019 8.900 9.040 8.720 8.900 733,948 +0.16(+1.83%)
Mar 12, 2019 8.820 9.120 8.700 8.740 832,233 -0.08(-0.91%)
Mar 11, 2019 8.470 8.850 8.350 8.820 998,663 +0.52(+6.27%)
Mar 08, 2019 8.000 8.350 7.780 8.300 1,060,600 -0.01(-0.12%)
Mar 07, 2019 8.980 8.980 8.300 8.310 1,541,633 -0.64(-7.15%)
Mar 06, 2019 8.950 9.080 8.750 8.950 946,960 -0.01(-0.11%)
Mar 05, 2019 8.870 9.150 8.740 8.960 1,037,959 -0.06(-0.67%)
Mar 04, 2019 9.310 9.320 8.570 9.020 2,512,319 -0.41(-4.35%)
Mar 01, 2019 9.250 9.480 9.000 9.430 1,455,300 +0.30(+3.29%)
Feb 28, 2019 9.220 9.270 9.000 9.130 1,037,791 -0.13(-1.40%)
Feb 27, 2019 9.370 9.440 9.030 9.260 1,356,613 +0.05(+0.54%)
Feb 26, 2019 9.120 9.400 9.040 9.210 2,413,892 +0.15(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.