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 (%)
Jul 31, 2019 2.230 2.470 2.180 2.350 6,938,562 +0.20(+9.30%)
Jul 30, 2019 2.130 2.230 2.040 2.150 2,633,702 -0.03(-1.38%)
Jul 29, 2019 2.340 2.350 2.100 2.180 4,203,570 -0.10(-4.39%)
Jul 26, 2019 2.200 2.400 2.170 2.280 9,571,400 +0.33(+16.92%)
Jul 25, 2019 1.970 2.130 1.870 1.950 5,264,889 -0.09(-4.41%)
Jul 24, 2019 2.120 2.250 2.000 2.040 10,301,756 -0.58(-22.14%)
Jul 23, 2019 2.700 2.730 2.600 2.620 2,354,292 -0.11(-4.03%)
Jul 22, 2019 2.800 2.830 2.670 2.730 2,710,169 -0.04(-1.44%)
Jul 19, 2019 2.950 2.950 2.770 2.770 2,991,600 -0.16(-5.46%)
Jul 18, 2019 2.860 3.180 2.680 2.930 8,749,041 +0.07(+2.45%)
Jul 17, 2019 2.730 2.950 2.720 2.860 4,264,011 +0.11(+4.00%)
Jul 16, 2019 3.090 3.200 2.670 2.750 7,537,932 -0.27(-8.94%)
Jul 15, 2019 2.540 3.100 2.430 3.020 11,070,623 +0.44(+17.05%)
Jul 12, 2019 2.760 2.880 2.500 2.580 10,188,400 -0.53(-17.04%)
Jul 11, 2019 2.780 3.270 2.690 3.110 11,242,184 -0.05(-1.58%)
Jul 10, 2019 3.490 3.550 3.080 3.160 9,858,372 -0.44(-12.22%)
Jul 09, 2019 3.670 3.690 3.500 3.600 7,892,364 -0.23(-6.01%)
Jul 08, 2019 3.900 4.240 3.820 3.830 16,545,320 -1.11(-22.47%)
Jul 05, 2019 4.950 5.000 4.850 4.940 2,009,100 -0.14(-2.76%)
Jul 03, 2019 5.050 5.090 4.770 5.080 2,815,800 +0.11(+2.21%)
Jul 02, 2019 5.120 5.120 4.960 4.970 1,771,453 -0.15(-2.93%)
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.