Canada markets closed

Qwest Corp. NT (CTBB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.81+0.07 (+0.72%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.739.899.709.819.8123,500
May 09, 20249.779.879.689.749.7442,300
May 08, 20249.9110.009.779.779.7751,600
May 07, 202410.0610.119.909.939.9334,000
May 06, 202410.0010.109.9210.0810.0851,700
May 03, 20249.8910.049.889.989.9873,900
May 02, 20249.809.879.799.839.8347,700
May 01, 20249.829.879.759.789.7854,700
Apr 30, 20249.819.819.629.729.7252,400
Apr 29, 20249.809.889.609.819.8143,900
Apr 26, 20249.729.909.729.749.7451,600
Apr 25, 20249.819.869.799.839.8347,100
Apr 24, 20249.959.989.889.909.9034,700
Apr 23, 20249.739.989.739.949.9436,000
Apr 22, 20249.8510.009.789.819.8153,400
Apr 19, 20249.919.979.809.889.88106,700
Apr 18, 20249.959.999.879.909.9057,200
Apr 17, 20249.9210.069.929.929.9236,200
Apr 16, 20249.8710.049.819.929.9222,400
Apr 15, 202410.0010.049.869.909.9096,500
Apr 12, 202410.0810.1010.0010.0510.0531,000
Apr 11, 202410.1510.1910.0210.1410.1462,900
Apr 10, 20249.8510.209.8410.1510.15129,800
Apr 09, 202410.0010.109.969.999.9970,900
Apr 08, 202410.0210.1010.0210.0310.0327,700
Apr 05, 20249.9210.159.9210.0510.0536,300
Apr 04, 202410.0710.2010.0710.1410.1457,900
Apr 03, 202410.0810.1510.0310.0710.07200,700
Apr 02, 202410.1410.149.9910.0710.07152,300
Apr 01, 20249.8210.259.8010.1910.19112,600
Mar 28, 202410.0910.249.519.759.75290,000
Mar 27, 202410.0010.159.9210.1110.1152,700
Mar 26, 202410.0010.059.9210.0010.0079,800
Mar 25, 202410.0510.1610.0210.0510.0548,300
Mar 22, 202410.1710.2210.0910.0910.0956,900
Mar 21, 202410.1510.2510.1210.2010.2062,900
Mar 20, 202410.2610.2810.1010.1410.14101,700
Mar 19, 202410.2410.3910.2410.2810.2866,200
Mar 18, 202410.1610.3010.1310.2410.2434,900
Mar 15, 202410.0110.1310.0110.0810.0836,500
Mar 14, 202410.2310.2410.0310.0910.0965,300
Mar 13, 202410.2510.2610.1510.1910.1967,800
Mar 12, 202410.4010.4110.1110.1810.1890,700
Mar 11, 202410.4110.5810.3610.4210.4276,900
Mar 08, 202410.5710.6610.4010.4110.4198,200
Mar 07, 202410.4910.5710.4910.5310.5387,500
Mar 06, 202410.4010.5610.4010.4310.4387,800
Mar 05, 202410.2510.4710.2510.4010.4091,900
Mar 04, 202410.4710.5010.2110.2210.22124,200
Mar 01, 202410.1210.4910.0210.4710.47139,500
Feb 29, 202410.1110.4010.0010.3810.38169,900
Feb 28, 20249.9610.239.4110.2010.20131,600
Feb 28, 20240.406 Dividend
Feb 27, 202410.1110.2810.0510.249.83135,000
Feb 26, 20249.9910.199.9610.149.74151,300
Feb 23, 202410.0010.139.909.999.5975,000
Feb 22, 202410.0110.189.9910.009.60169,700
Feb 21, 20249.9210.149.9010.019.6181,300
Feb 20, 20249.8010.089.789.929.5350,500
Feb 16, 20249.909.989.789.809.4146,400
Feb 15, 20249.7510.009.759.959.5676,000
Feb 14, 20249.729.899.729.779.3825,600
Feb 13, 20249.849.979.559.759.3679,200
Feb 12, 20249.8110.199.819.989.58150,900
Feb 09, 20249.559.859.509.799.40113,800
Feb 08, 20249.439.689.439.589.20106,200
Feb 07, 20249.259.429.179.409.03171,200
Feb 06, 20249.309.348.999.018.6577,300
Feb 05, 20249.269.359.109.208.8464,700
Feb 02, 20249.529.609.319.318.9468,700
Feb 01, 20249.329.719.329.519.1360,700
Jan 31, 20249.369.499.309.308.9356,500
Jan 30, 20249.459.609.339.368.9953,100
Jan 29, 20249.509.679.379.469.0865,400
Jan 26, 20249.259.659.259.539.1582,000
Jan 25, 20248.699.508.699.238.86150,700
Jan 24, 20248.728.908.658.678.3381,600
Jan 23, 20248.658.808.528.738.38157,800
Jan 22, 20249.109.158.698.808.45146,500
Jan 19, 20249.309.309.009.188.8270,300
Jan 18, 20249.449.449.229.308.9377,700
Jan 17, 20249.239.479.239.449.0753,700
Jan 16, 20249.459.529.349.449.0795,400
Jan 12, 20249.509.589.449.509.1279,100
Jan 11, 20249.649.659.459.509.12199,100
Jan 10, 20249.749.809.519.659.27137,500
Jan 09, 20249.809.859.479.749.35200,200
Jan 08, 202410.3810.417.339.779.38554,100
Jan 05, 202410.3710.6510.2710.359.9478,900
Jan 04, 202410.2610.5010.2610.4210.0185,200
Jan 03, 202410.3710.5010.1510.299.88119,600
Jan 02, 20249.8810.679.8810.4110.00125,700
Dec 29, 202310.0010.099.879.969.5793,400
Dec 28, 202310.0610.159.9310.029.62166,800
Dec 27, 202310.0610.179.9610.009.6096,400
Dec 26, 20239.9810.309.9710.019.61141,100
Dec 22, 20239.9810.129.919.959.5677,200
Dec 21, 20239.9510.119.939.989.58139,600
Dec 20, 20239.9610.039.719.949.55257,000
Dec 19, 202310.0310.239.9410.049.64643,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...