CTC Media Stock Price History, CTCM Historical Prices

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

View and download CTC Media stock price history for the last 10 years. 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 high of $13.9 on Dec 31, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-26 0 0 0 2.05 0 - -
2016-05-25 0 0 0 2.05 0 - -
2016-05-24 0 0 0 2.05 0 - -
2016-05-23 0 0 0 2.05 0 - -
2016-05-20 0 0 0 2.05 0 - -
2016-05-19 0 0 0 2.05 0 - -
2016-05-18 2.03 2.05 2.03 2.05 682,327 3.31 0.61
2016-05-17 2.01 2.02 2 2.01 321,596 3.24 0.6
2016-05-16 2.02 2.03 2.01 2.01 382,124 3.24 0.6
2016-05-13 2.02 2.03 2.02 2.03 280,571 3.27 0.61
2016-05-12 2.02 2.03 2.02 2.03 151,632 3.27 0.61
2016-05-11 2.03 2.03 2.01 2.01 354,355 3.24 0.6
2016-05-10 2.04 2.04 2.03 2.03 641,708 3.27 0.61
2016-05-09 2.03 2.04 2.03 2.03 322,168 3.27 0.61
2016-05-06 2.02 2.04 2.02 2.03 490,008 3.27 0.61
2016-05-05 2.03 2.04 2.03 2.03 227,303 3.27 0.61
2016-05-04 2.03 2.04 2.03 2.04 798,647 3.29 0.61
2016-05-03 2.03 2.04 2.03 2.03 781,984 3.27 0.61
2016-05-02 2.01 2.04 2.01 2.02 1,472,757 3.26 0.6
2016-04-29 1.96 1.98 1.96 1.97 516,620 3.18 0.59
2016-04-28 1.95 1.97 1.95 1.97 541,180 3.18 0.59
2016-04-27 1.94 1.97 1.94 1.97 980,692 3.18 0.59
2016-04-26 1.95 1.96 1.95 1.95 133,778 3.15 0.58
2016-04-25 1.96 1.97 1.95 1.95 233,660 3.15 0.58
2016-04-22 1.95 1.97 1.95 1.95 291,039 3.15 0.58
2016-04-21 1.96 1.96 1.95 1.95 899,463 - -
2016-04-20 1.95 1.96 1.94 1.96 727,736 - -
2016-04-19 1.96 1.96 1.95 1.95 981,672 - -
2016-04-18 1.96 1.97 1.95 1.95 306,061 - -
2016-04-15 1.97 1.99 1.96 1.96 85,279 - -
2016-04-14 1.97 1.98 1.96 1.97 163,338 - -
2016-04-13 1.97 1.99 1.96 1.98 335,257 - -
2016-04-12 1.94 1.98 1.94 1.98 1,403,146 - -
2016-04-11 1.94 1.97 1.94 1.95 280,285 - -
2016-04-08 1.95 1.97 1.94 1.96 750,393 - -
2016-04-07 1.96 1.97 1.95 1.96 1,004,543 - -
2016-04-06 1.97 1.97 1.96 1.97 977,698 - -
2016-04-05 1.96 1.97 1.96 1.97 78,859 - -
2016-04-04 1.96 1.98 1.96 1.97 93,596 - -
2016-04-01 1.96 1.98 1.96 1.98 94,020 - -
2016-03-31 1.97 1.98 1.96 1.96 286,686 - -
2016-03-30 1.97 1.97 1.96 1.96 126,543 - -
2016-03-29 1.97 1.97 1.96 1.97 315,328 - -
2016-03-28 1.95 1.97 1.95 1.96 139,979 - -
2016-03-25 0 0 0 1.95 0 - -
2016-03-24 1.94 1.96 1.94 1.95 345,492 - -
2016-03-23 1.93 1.97 1.93 1.96 1,373,857 - -
2016-03-22 1.95 1.95 1.93 1.95 687,806 - -
2016-03-21 1.92 1.95 1.92 1.92 62,539 - -
2016-03-18 1.92 1.94 1.92 1.92 682,530 - -
2016-03-17 1.9 1.92 1.9 1.92 164,825 - -
2016-03-16 1.9 1.92 1.9 1.92 120,111 - -
2016-03-15 1.9 1.93 1.9 1.91 165,549 - -
2016-03-14 1.91 1.94 1.91 1.92 133,171 - -
2016-03-11 1.91 1.93 1.9 1.93 130,832 - -
2016-03-10 1.9 1.93 1.9 1.92 93,650 - -
2016-03-09 1.92 1.95 1.9 1.91 127,021 - -
2016-03-08 1.87 1.93 1.87 1.93 1,332,815 - -
2016-03-07 1.88 1.93 1.88 1.89 2,498,066 - -
2016-03-04 1.88 1.91 1.87 1.9 309,029 - -
2016-03-03 1.87 1.9 1.87 1.89 326,870 - -
2016-03-02 1.85 1.91 1.85 1.89 696,557 - -
2016-03-01 1.84 1.89 1.84 1.86 201,797 - -
2016-02-29 1.85 1.88 1.85 1.86 520,070 - -
2016-02-26 1.83 1.85 1.83 1.85 636,343 - -
2016-02-25 1.84 1.87 1.83 1.83 258,703 - -
2016-02-24 1.82 1.86 1.82 1.84 293,863 - -
2016-02-23 1.85 1.87 1.82 1.84 444,759 - -
2016-02-22 1.85 1.85 1.82 1.85 410,210 - -
2016-02-19 1.85 1.88 1.85 1.86 69,322 - -
2016-02-18 1.85 1.87 1.85 1.86 433,620 - -
2016-02-17 1.86 1.87 1.86 1.87 549,991 - -
2016-02-16 1.89 1.9 1.85 1.86 480,646 - -
2016-02-15 0 0 0 1.89 0 - -
2016-02-12 1.92 1.92 1.88 1.89 1,011,098 - -
2016-02-11 1.86 1.86 1.83 1.85 435,450 - -
2016-02-10 1.92 1.92 1.87 1.88 239,479 - -
2016-02-09 1.94 1.96 1.91 1.94 243,271 - -
2016-02-08 1.94 1.98 1.94 1.96 155,073 - -
2016-02-05 1.98 1.99 1.96 1.96 174,484 - -
2016-02-04 1.98 2 1.98 1.99 375,585 - -
2016-02-03 1.98 1.99 1.9 1.99 98,345 - -
2016-02-02 1.98 2.01 1.98 1.98 184,817 - -
2016-02-01 1.95 1.98 1.94 1.98 273,733 - -
2016-01-29 1.9 1.95 1.9 1.94 383,406 - -
2016-01-28 1.9 1.92 1.89 1.91 943,125 - -
2016-01-27 1.88 1.93 1.87 1.89 425,480 - -
2016-01-26 1.86 1.9 1.84 1.9 417,305 - -
2016-01-25 1.85 1.86 1.83 1.84 331,785 - -
Get more Data

CTC Media Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.9Dec 31,2013
Min Stock Price1.59Oct 28,2015
Avg Stock Price7.1

CTC Media Historical PE ratio: Past 5 years

Max PE Ratio389.67Mar 06,2013
Min PE Ratio2.74Dec 09,2015
Avg PE Ratio30.71

CTC Media Historical PS ratio: Past 5 years

Max PS Ratio2.59Dec 31,2013
Min PS Ratio0.41Oct 28,2015
Avg PS Ratio1.43

CTCM Industry Peers

CTC Media share price history helps an investor analyze a company's history and do CTC Media stock 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 stock saw an opening price of $0, and a closing price of $2.05 on May 26, 2016. The average P/S ratio was 1.43 as can be seen from CTC Media stock history.