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 (%)
Aug 30, 2019 1.810 1.810 1.710 1.740 1,231,300 -0.05(-2.79%)
Aug 29, 2019 1.670 1.860 1.620 1.790 2,475,765 +0.12(+7.19%)
Aug 28, 2019 1.650 1.730 1.620 1.670 1,786,169 -0.02(-1.18%)
Aug 27, 2019 1.800 1.800 1.610 1.690 2,745,177 -0.08(-4.52%)
Aug 26, 2019 1.860 1.870 1.770 1.770 1,382,430 -0.08(-4.32%)
Aug 23, 2019 1.900 1.980 1.830 1.850 1,990,200 -0.08(-4.15%)
Aug 22, 2019 1.850 2.050 1.660 1.930 5,833,656 +0.07(+3.76%)
Aug 21, 2019 2.000 2.000 1.850 1.860 3,245,478 -0.10(-5.10%)
Aug 20, 2019 2.010 2.020 1.950 1.960 1,905,681 -0.06(-2.97%)
Aug 19, 2019 2.090 2.100 1.980 2.020 2,015,680 -0.08(-3.81%)
Aug 16, 2019 2.030 2.130 2.000 2.100 2,389,500 +0.12(+6.06%)
Aug 15, 2019 2.110 2.120 1.950 1.980 3,070,314 -0.14(-6.60%)
Aug 14, 2019 2.200 2.240 2.110 2.120 2,371,248 -0.11(-4.93%)
Aug 13, 2019 2.320 2.340 2.200 2.230 3,407,140 -0.09(-3.88%)
Aug 12, 2019 2.250 2.590 2.180 2.320 7,192,063 -0.85(-26.81%)
Aug 09, 2019 2.140 3.560 2.030 3.170 16,805,500 +0.92(+40.89%)
Aug 08, 2019 2.190 2.260 2.100 2.250 2,674,901 +0.08(+3.69%)
Aug 07, 2019 2.190 2.220 2.100 2.170 2,090,846 -0.02(-0.91%)
Aug 06, 2019 2.200 2.300 2.180 2.190 3,027,869 +0.02(+0.92%)
Aug 05, 2019 2.220 2.220 2.060 2.170 1,817,467 -0.10(-4.41%)
Aug 02, 2019 1.990 2.340 1.960 2.270 5,126,900 +0.09(+4.13%)
Aug 01, 2019 2.390 2.410 2.140 2.180 3,859,336 -0.17(-7.23%)
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%)
Jul 01, 2019 5.090 5.150 4.990 5.120 1,528,015 +0.10(+1.99%)
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%)
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.