Century Next Finl Co. (OP: CTUY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2020 | 27.50 | 27.50 | 27.50 | 0 | +2.00(+7.84%) | |
| May 22, 2020 | 25.10 | 25.51 | 25.10 | 25.50 | 900 | -1.50(-5.56%) |
| May 19, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| May 18, 2020 | 26.50 | 27.00 | 26.50 | 27.00 | 600 | +0.50(+1.89%) |
| May 15, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | -0.50(-1.85%) |
| May 13, 2020 | 27.00 | 27.00 | 27.00 | 0 | -0.00(-0.00%) | |
| May 12, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 330 | -0.20(-0.73%) |
| May 11, 2020 | 27.00 | 27.20 | 27.00 | 27.20 | 1,000 | +0.20(+0.74%) |
| May 08, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) |
| May 07, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +0.00(+0.00%) |
| May 06, 2020 | 27.05 | 27.05 | 27.00 | 27.00 | 1,000 | +0.00(+0.00%) |
| May 04, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +0.00(+0.00%) |
| Apr 30, 2020 | 27.25 | 27.25 | 27.00 | 27.00 | 500 | +0.00(+0.00%) |
| Apr 29, 2020 | 26.75 | 27.00 | 26.75 | 27.00 | 1,300 | +0.25(+0.93%) |
| Apr 27, 2020 | 26.75 | 26.75 | 26.75 | 0 | +0.75(+2.88%) | |
| Apr 16, 2020 | 26.00 | 26.00 | 26.00 | 0 | -1.00(-3.70%) | |
| Apr 15, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +1.00(+3.85%) |
| Apr 14, 2020 | 26.00 | 26.20 | 26.00 | 26.00 | 400 | -1.00(-3.70%) |
| Apr 08, 2020 | 27.00 | 27.00 | 27.00 | 0 | -1.25(-4.42%) | |
| Mar 26, 2020 | 28.25 | 28.25 | 28.25 | 0 | +1.25(+4.63%) | |
| Mar 25, 2020 | 27.10 | 27.10 | 27.00 | 27.00 | 600 | -1.10(-3.91%) |
| Mar 24, 2020 | 28.50 | 28.50 | 28.10 | 28.10 | 300 | -0.90(-3.10%) |
| Mar 23, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | -1.00(-3.33%) |
| Mar 20, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| Mar 18, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.20(+0.67%) | |
| Mar 17, 2020 | 30.10 | 30.10 | 29.80 | 29.80 | 400 | -0.30(-1.00%) |
| Mar 12, 2020 | 30.10 | 30.10 | 30.10 | 0 | -0.90(-2.90%) | |
| Mar 11, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 1,100 | +0.00(+0.00%) |
| Mar 09, 2020 | 31.00 | 31.00 | 31.00 | 0 | -2.00(-6.06%) | |
| Mar 03, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 33.35 | 33.35 | 33.00 | 33.00 | 500 | -0.50(-1.49%) |
| Feb 24, 2020 | 33.50 | 33.50 | 33.50 | 0 | -0.08(-0.22%) | |
| Feb 20, 2020 | 33.58 | 33.58 | 33.58 | 0 | +0.08(+0.22%) | |
| Feb 18, 2020 | 33.50 | 33.50 | 33.50 | 0 | -0.40(-1.18%) | |
| Feb 14, 2020 | 33.30 | 33.90 | 33.30 | 33.90 | 400 | +0.00(+0.00%) |
| Feb 12, 2020 | 33.90 | 33.90 | 33.90 | 0 | -0.10(-0.29%) | |
| Feb 05, 2020 | 33.80 | 34.00 | 33.80 | 34.00 | 400 | +0.00(+0.00%) |
| Feb 04, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.10(+0.29%) | |
| Feb 03, 2020 | 33.60 | 33.90 | 33.60 | 33.90 | 450 | -0.23(-0.66%) |
| Jan 31, 2020 | 34.00 | 34.12 | 34.00 | 34.12 | 200 | -0.08(-0.22%) |
| Jan 27, 2020 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 34.20 | 34.20 | 34.20 | 0 | +0.30(+0.88%) | |
| Jan 21, 2020 | 33.90 | 33.90 | 33.90 | 0 | +0.10(+0.30%) | |
| Jan 17, 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 200 | +0.00(+0.00%) |
| Jan 16, 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | -0.20(-0.59%) |
| Jan 15, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 765 | -0.50(-1.45%) |
| Jan 14, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 400 | +0.00(+0.00%) |
| Jan 13, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 150 | -0.50(-1.43%) |
| Jan 07, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Dec 31, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) | |
| Dec 19, 2019 | 34.50 | 34.50 | 34.50 | 0 | +0.50(+1.47%) | |
| Dec 17, 2019 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
| Dec 12, 2019 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | +0.50(+1.47%) |
| Dec 09, 2019 | 34.00 | 34.00 | 34.00 | 0 | +1.50(+4.62%) | |
| Dec 05, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 32.50 | 32.50 | 32.50 | 0 | -1.50(-4.41%) | |
| Dec 02, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 600 | -1.00(-2.86%) |
| Nov 22, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 35.00 | 35.00 | 35.00 | 0 | -0.50(-1.41%) | |
| Nov 13, 2019 | 35.50 | 35.50 | 35.50 | 0 | +0.50(+1.43%) | |
| Nov 12, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 1,300 | +0.50(+1.45%) |
| Nov 08, 2019 | 34.50 | 34.50 | 34.50 | 0 | +0.50(+1.47%) | |
| Nov 07, 2019 | 33.75 | 34.00 | 33.75 | 34.00 | 925 | +0.75(+2.26%) |
| Nov 06, 2019 | 32.50 | 33.25 | 32.50 | 33.25 | 400 | +1.65(+5.22%) |
| Nov 05, 2019 | 33.00 | 33.00 | 31.60 | 31.60 | 736 | -0.90(-2.77%) |
| Nov 04, 2019 | 32.50 | 33.00 | 32.50 | 32.50 | 1,300 | +0.25(+0.78%) |
| Oct 31, 2019 | 32.25 | 32.25 | 32.25 | 0 | +0.25(+0.78%) | |
| Oct 30, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 500 | +0.25(+0.79%) |
| Oct 29, 2019 | 31.70 | 31.75 | 31.70 | 31.75 | 577 | +0.25(+0.79%) |
| Oct 28, 2019 | 31.25 | 31.50 | 31.25 | 31.50 | 400 | +0.45(+1.45%) |
| Oct 25, 2019 | 31.00 | 31.05 | 31.00 | 31.05 | 4,500 | +0.05(+0.16%) |
| Oct 24, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 9,913 | +0.00(+0.00%) |
| Oct 22, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) | |
| Oct 18, 2019 | 30.50 | 30.50 | 30.50 | 0 | +0.94(+3.18%) | |
| Oct 17, 2019 | 29.56 | 29.56 | 29.56 | 29.56 | 163 | +0.00(+0.00%) |
| Oct 15, 2019 | 29.56 | 29.56 | 29.56 | 0 | -0.19(-0.64%) | |
| Oct 11, 2019 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 29.75 | 29.75 | 29.75 | 0 | -1.25(-4.03%) | |
| Oct 03, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.49(+1.61%) | |
| Oct 01, 2019 | 30.51 | 30.51 | 30.51 | 0 | +0.01(+0.03%) | |
| Sep 30, 2019 | 31.00 | 31.00 | 30.50 | 30.50 | 1,500 | -0.50(-1.61%) |
| Sep 20, 2019 | 31.00 | 31.00 | 31.00 | 0 | +1.50(+5.08%) | |
| Sep 18, 2019 | 29.50 | 29.50 | 29.50 | 0 | -1.50(-4.84%) | |
| Sep 17, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 4,200 | +0.50(+1.64%) |
| Sep 13, 2019 | 30.50 | 30.50 | 30.50 | 0 | +1.00(+3.39%) | |
| Sep 10, 2019 | 29.50 | 29.50 | 29.50 | 0 | -0.50(-1.67%) | |
| Sep 05, 2019 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 30.10 | 30.10 | 30.00 | 30.00 | 400 | -0.30(-0.99%) |
| Aug 29, 2019 | 30.30 | 30.30 | 30.30 | 30.30 | 125 | -0.08(-0.26%) |
| Aug 28, 2019 | 30.50 | 30.50 | 30.30 | 30.38 | 700 | -0.87(-2.78%) |
| Aug 27, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | +0.00(+0.00%) |
| Aug 26, 2019 | 31.20 | 31.25 | 31.20 | 31.25 | 500 | +0.23(+0.74%) |
| Aug 23, 2019 | 31.25 | 31.25 | 31.02 | 31.02 | 1,100 | -1.48(-4.55%) |
| Aug 21, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 32.50 | 32.50 | 32.50 | 0 | +1.30(+4.17%) | |
| Aug 16, 2019 | 31.20 | 31.20 | 31.20 | 4 | +0.00(+0.00%) | |
| Aug 15, 2019 | 31.20 | 31.20 | 31.20 | 31.20 | 1,000 | -0.10(-0.32%) |
| Aug 12, 2019 | 31.30 | 31.30 | 31.30 | 0 | -0.95(-2.95%) | |
| Aug 09, 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 100 | +0.95(+3.04%) |
| Aug 05, 2019 | 31.30 | 31.30 | 31.30 | 0 | -0.45(-1.42%) | |
| Aug 01, 2019 | 31.75 | 31.75 | 31.75 | 0 | -0.75(-2.31%) | |
| Jul 19, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 32.50 | 32.50 | 32.50 | 0 | +1.20(+3.83%) | |
| Jul 12, 2019 | 32.45 | 32.45 | 31.30 | 31.30 | 700 | -0.20(-0.63%) |
| Jul 08, 2019 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) | |
| Jul 02, 2019 | 31.25 | 31.25 | 31.25 | 0 | -0.25(-0.79%) | |
| Jul 01, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 4,000 | +0.20(+0.64%) |
| Jun 27, 2019 | 31.30 | 31.30 | 31.30 | 0 | +0.04(+0.13%) | |
| Jun 24, 2019 | 31.26 | 31.26 | 31.26 | 0 | +0.01(+0.03%) | |
| Jun 18, 2019 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 31.75 | 31.75 | 31.25 | 31.25 | 500 | -1.25(-3.85%) |
| Jun 12, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.75(+2.36%) | |
| Jun 05, 2019 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
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.
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.
