CTC Media Stock Price History, CTCM Historical Prices

Add to My Stocks
$2.05 $0 (0%) CTCM stock closing price May 26, 2016 (Closing)

The 10 year data of CTC Media stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and CTC Media P/E ratio data for the stock. The CTC Media stock price history chart shows that the stock price was at a low of 1.59 on 28 Oct, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-260.000.000.002.050N/AN/A
2016-05-250.000.000.002.050N/AN/A
2016-05-240.000.000.002.050N/AN/A
2016-05-230.000.000.002.050N/AN/A
2016-05-200.000.000.002.050N/AN/A
2016-05-190.000.000.002.050N/AN/A
2016-05-182.032.052.032.056823273.310.61
2016-05-172.012.022.002.013215963.240.60
2016-05-162.022.032.012.013821243.240.60
2016-05-132.022.032.022.032805713.270.61
2016-05-122.022.032.022.031516323.270.61
2016-05-112.032.032.012.013543553.240.60
2016-05-102.042.042.032.036417083.270.61
2016-05-092.032.042.032.033221683.270.61
2016-05-062.022.042.022.034900083.270.61
2016-05-052.032.042.032.032273033.270.61
2016-05-042.032.042.032.047986473.290.61
2016-05-032.032.042.032.037819843.270.61
2016-05-022.012.042.012.0214727573.260.60
2016-04-291.961.981.961.975166203.180.59
2016-04-281.951.971.951.975411803.180.59
2016-04-271.941.971.941.979806923.180.59
2016-04-261.951.961.951.951337783.150.58
2016-04-251.961.971.951.952336603.150.58
2016-04-221.951.971.951.952910393.150.58
2016-04-211.961.961.951.95899463N/AN/A
2016-04-201.951.961.941.96727736N/AN/A
2016-04-191.961.961.951.95981672N/AN/A
2016-04-181.961.971.951.95306061N/AN/A
2016-04-151.971.991.961.9685279N/AN/A
2016-04-141.971.981.961.97163338N/AN/A
2016-04-131.971.991.961.98335257N/AN/A
2016-04-121.941.981.941.981403146N/AN/A
2016-04-111.941.971.941.95280285N/AN/A
2016-04-081.951.971.941.96750393N/AN/A
2016-04-071.961.971.951.961004543N/AN/A
2016-04-061.971.971.961.97977698N/AN/A
2016-04-051.961.971.961.9778859N/AN/A
2016-04-041.961.981.961.9793596N/AN/A
2016-04-011.961.981.961.9894020N/AN/A
2016-03-311.971.981.961.96286686N/AN/A
2016-03-301.971.971.961.96126543N/AN/A
2016-03-291.971.971.961.97315328N/AN/A
2016-03-281.951.971.951.96139979N/AN/A
2016-03-250.000.000.001.950N/AN/A
2016-03-241.941.961.941.95345492N/AN/A
2016-03-231.931.971.931.961373857N/AN/A
2016-03-221.951.951.931.95687806N/AN/A
2016-03-211.921.951.921.9262539N/AN/A
2016-03-181.921.941.921.92682530N/AN/A
2016-03-171.901.921.901.92164825N/AN/A
2016-03-161.901.921.901.92120111N/AN/A
2016-03-151.901.931.901.91165549N/AN/A
2016-03-141.911.941.911.92133171N/AN/A
2016-03-111.911.931.901.93130832N/AN/A
2016-03-101.901.931.901.9293650N/AN/A
2016-03-091.921.951.901.91127021N/AN/A
2016-03-081.871.931.871.931332815N/AN/A
2016-03-071.881.931.881.892498066N/AN/A
2016-03-041.881.911.871.90309029N/AN/A
2016-03-031.871.901.871.89326870N/AN/A
2016-03-021.851.911.851.89696557N/AN/A
2016-03-011.841.891.841.86201797N/AN/A
2016-02-291.851.881.851.86520070N/AN/A
2016-02-261.831.851.831.85636343N/AN/A
2016-02-251.841.871.831.83258703N/AN/A
2016-02-241.821.861.821.84293863N/AN/A
2016-02-231.851.871.821.84444759N/AN/A
2016-02-221.851.851.821.85410210N/AN/A
2016-02-191.851.881.851.8669322N/AN/A
2016-02-181.851.871.851.86433620N/AN/A
2016-02-171.861.871.861.87549991N/AN/A
2016-02-161.891.901.851.86480646N/AN/A
2016-02-150.000.000.001.890N/AN/A
2016-02-121.921.921.881.891011098N/AN/A
2016-02-111.861.861.831.85435450N/AN/A
2016-02-101.921.921.871.88239479N/AN/A
2016-02-091.941.961.911.94243271N/AN/A
2016-02-081.941.981.941.96155073N/AN/A
2016-02-051.981.991.961.96174484N/AN/A
2016-02-041.982.001.981.99375585N/AN/A
2016-02-031.981.991.901.9998345N/AN/A
2016-02-021.982.011.981.98184817N/AN/A
2016-02-011.951.981.941.98273733N/AN/A
2016-01-291.901.951.901.94383406N/AN/A
2016-01-281.901.921.891.91943125N/AN/A
2016-01-271.881.931.871.89425480N/AN/A
2016-01-261.861.901.841.90417305N/AN/A
2016-01-251.851.861.831.84331785N/AN/A
Get more Data

CTC Media Stock Chart

View CTCM PE ratio, PS ratio stocks charts and compare with peers.
CTCM Chart
Note: Compare CTC Media stock price history with the index and industry peers.

CTC Media Historical Prices: Past 5 years

Max Stock Price 13.9 Dec 31,2013
Min Stock Price 1.59 Oct 28,2015
Avg Stock Price 7.27

CTC Media Historical PE ratio: Past 5 years

Max PE Ratio 389.67 Mar 06,2013
Min PE Ratio 2.74 Dec 09,2015
Avg PE Ratio 34.47

CTC Media Historical PS ratio: Past 5 years

Max PS Ratio 2.59 Dec 31,2013
Min PS Ratio 0.41 Oct 28,2015
Avg PS Ratio 1.47

CTCM Industry Peers

Company Price Change (%)
Phoenix New Media (FENG)5.80.24 (4.32%)
Beasley Broadcast (BBGI)10.90.6 (5.22%)
Mediaset (MDIUY)10.640.06 (0.57%)
Mediaset Espana (GETVY)13.180 (0%)
Central European Media (CETV)4.050.05 (1.22%)
Television Broadcast (TVBCY)6.620 (0%)
Ishares 7-10 Years Treasury Bonds Fund (IEF)107.270.42 (0.39%)

We provide CTC Media historical quotes along with PE ratio and PS ratio for doing CTC Media fundamental analysis. The price movement is easily depicted in the CTC Media stock price history chart. The daily volume changes indicate the investor interest in the stock.   CTCM closed at 2.05 and traded with a volume of 0 on the last trading day. .