The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CTC Media

  • CTCM
  • NASDAQ
  • Communications & Media
  • Latest 9.779
  • Currency US$
  • Change 0.149
  • Percent Change 1.547 %
  • Volume 135,343
  • Tue Jul 29, 2014 11:42 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.80 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 9.88 9.67 9.68 9.79 135,686
Jul 28 9.86 9.61 9.81 9.63 592,783
Jul 25 10.02 9.75 9.95 9.81 425,116
Jul 24 10.28 9.97 10.20 9.99 418,822
Jul 23 10.54 10.14 10.33 10.18 373,640
Jul 22 10.66 10.32 10.58 10.35 714,099
Jul 21 10.63 10.32 10.50 10.45 946,234
Jul 18 10.90 10.53 10.60 10.58 1,089,201
Jul 17 11.30 10.50 11.12 10.55 1,645,181
Jul 16 11.32 11.07 11.14 11.26 470,296
Jul 15 11.16 10.89 10.97 11.12 792,167
Jul 14 10.98 10.73 10.79 10.92 589,984
Jul 11 10.74 10.53 10.62 10.62 380,506
Jul 10 10.88 10.25 10.26 10.59 917,091
Jul 9 10.65 10.25 10.63 10.44 1,280,146
Jul 8 11.30 10.72 11.30 10.76 1,453,622
Jul 7 11.49 11.15 11.20 11.37 410,539
Jul 3 11.50 11.21 11.42 11.36 260,758
Jul 2 11.50 11.11 11.42 11.29 597,272
Jul 1 11.51 10.98 11.09 11.45 862,347
Jun 30 11.14 10.98 11.04 11.01 406,375
Jun 27 11.18 10.91 11.01 11.05 675,069
Jun 26 11.10 10.94 11.00 11.04 683,775
Jun 25 11.04 10.73 10.81 11.02 1,455,466
Jun 24 11.05 10.77 10.77 10.93 748,298
Jun 23 10.76 10.46 10.59 10.76 437,709
Jun 20 10.76 10.43 10.75 10.65 623,049
Jun 19 10.85 10.60 10.79 10.69 402,805
Jun 18 10.80 10.51 10.55 10.79 450,950
Jun 17 10.59 10.30 10.44 10.52 527,385
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.