Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centric Brands Inc (NQ: CTRC )

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 (%)
May 27, 2020 0.1608 0.1608 0 +0.00(+0.00%)
May 26, 2020 0.2000 0.2400 0.2000 0.2400 6,271,784 -0.04(-12.73%)
May 22, 2020 0.2900 0.2900 0.2700 0.2750 1,716,700 -0.02(-7.72%)
May 21, 2020 0.2800 0.3010 0.2750 0.2980 1,985,434 -0.00(-1.36%)
May 20, 2020 0.3400 0.3538 0.2681 0.3021 4,411,039 -0.01(-2.55%)
May 19, 2020 0.4000 0.4000 0.3000 0.3100 6,131,290 -0.13(-29.55%)
May 18, 2020 0.3800 0.4500 0.3300 0.4400 6,762,731 -0.50(-53.22%)
May 15, 2020 0.9187 0.9687 0.8600 0.9405 324,800 +0.02(+2.23%)
May 14, 2020 0.9100 0.9400 0.8600 0.9200 305,861 +0.00(+0.00%)
May 13, 2020 1.030 1.050 0.8600 0.9200 698,938 -0.11(-10.68%)
May 12, 2020 1.090 1.170 1.010 1.030 660,942 -0.03(-2.83%)
May 11, 2020 1.100 1.200 1.000 1.060 913,978 +0.03(+2.91%)
May 08, 2020 0.8400 1.100 0.8200 1.030 1,448,000 +0.12(+13.19%)
May 07, 2020 0.7700 1.000 0.7000 0.9100 1,711,310 +0.16(+21.33%)
May 06, 2020 0.8000 0.8100 0.7300 0.7500 267,208 -0.04(-5.06%)
May 05, 2020 0.8200 0.8500 0.7700 0.7900 394,978 -0.03(-3.87%)
May 04, 2020 0.8300 0.8575 0.7742 0.8218 246,945 -0.02(-1.89%)
May 01, 2020 0.8600 0.8748 0.7600 0.8376 437,200 +0.01(+0.92%)
Apr 30, 2020 0.8000 1.040 0.7500 0.8300 1,045,352 +0.03(+3.75%)
Apr 29, 2020 0.8500 0.9900 0.7500 0.8000 496,879 -0.10(-11.11%)
Apr 28, 2020 0.6600 0.9200 0.6600 0.9000 1,040,008 +0.24(+36.36%)
Apr 27, 2020 0.6000 0.7443 0.5800 0.6600 322,244 +0.07(+11.88%)
Apr 24, 2020 0.5800 0.6084 0.5600 0.5899 125,600 +0.03(+5.66%)
Apr 23, 2020 0.5875 0.5875 0.5550 0.5583 109,952 -0.03(-5.37%)
Apr 22, 2020 0.8000 0.8000 0.4900 0.5900 443,345 -0.13(-17.72%)
Apr 21, 2020 0.8047 0.8624 0.7170 0.7171 69,306 -0.05(-6.88%)
Apr 20, 2020 0.8800 0.8800 0.7701 0.7701 52,838 -0.09(-10.10%)
Apr 17, 2020 0.7757 0.8800 0.7757 0.8566 116,100 +0.09(+11.25%)
Apr 16, 2020 0.8100 0.8200 0.7500 0.7700 61,229 -0.04(-4.66%)
Apr 15, 2020 0.8400 0.8820 0.8000 0.8076 51,600 -0.03(-3.45%)
Apr 14, 2020 0.7620 0.8999 0.7620 0.8365 84,780 +0.02(+2.01%)
Apr 13, 2020 0.9200 0.9900 0.7900 0.8200 100,965 -0.06(-6.50%)
Apr 09, 2020 0.9200 0.9660 0.7800 0.8770 176,800 +0.02(+1.98%)
Apr 08, 2020 0.8300 0.9980 0.8300 0.8600 131,566 -0.01(-1.39%)
Apr 07, 2020 0.9800 1.030 0.8721 0.8721 51,985 -0.18(-16.94%)
Apr 06, 2020 1.020 1.110 0.9500 1.050 29,037 +0.07(+7.14%)
Apr 03, 2020 1.020 1.248 0.9800 0.9800 33,400 -0.07(-6.67%)
Apr 02, 2020 1.110 1.110 1.010 1.050 24,240 -0.02(-1.87%)
Apr 01, 2020 1.200 1.200 1.060 1.070 40,762 -0.05(-4.46%)
Mar 31, 2020 1.300 1.300 1.000 1.120 47,542 -0.16(-12.50%)
Mar 30, 2020 1.400 1.600 1.230 1.280 38,907 -0.06(-4.48%)
Mar 27, 2020 1.560 1.595 1.330 1.340 29,300 -0.35(-20.71%)
Mar 26, 2020 1.469 1.690 1.469 1.690 125,527 +0.20(+13.42%)
Mar 25, 2020 1.330 1.570 1.327 1.490 38,665 +0.11(+7.97%)
Mar 24, 2020 1.220 1.380 1.220 1.380 37,487 +0.05(+3.76%)
Mar 23, 2020 1.430 1.510 1.180 1.330 15,887 -0.06(-4.32%)
Mar 20, 2020 1.480 1.560 1.380 1.390 54,000 -0.15(-9.74%)
Mar 19, 2020 1.490 1.550 1.190 1.540 36,892 +0.08(+5.48%)
Mar 18, 2020 1.360 1.700 1.300 1.460 30,619 -0.05(-3.31%)
Mar 17, 2020 1.360 1.749 0.8800 1.510 88,255 +0.15(+11.03%)
Mar 16, 2020 1.600 1.960 1.330 1.360 60,457 -0.27(-16.56%)
Mar 13, 2020 1.630 1.630 1.330 1.630 86,700 +0.16(+10.88%)
Mar 12, 2020 1.780 1.840 1.450 1.470 68,137 -0.40(-21.39%)
Mar 11, 2020 1.920 2.105 1.750 1.870 20,458 -0.12(-6.03%)
Mar 10, 2020 2.030 2.068 1.910 1.990 28,769 +0.01(+0.51%)
Mar 09, 2020 1.980 2.010 1.930 1.980 59,433 -0.06(-2.94%)
Mar 06, 2020 2.020 2.050 1.980 2.040 15,300 +0.00(+0.00%)
Mar 05, 2020 2.100 2.100 1.980 2.040 23,291 -0.11(-5.12%)
Mar 04, 2020 2.040 2.150 1.950 2.150 15,680 +0.17(+8.59%)
Mar 03, 2020 2.020 2.020 1.920 1.980 33,582 -0.04(-1.98%)
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.