Canada markets closed

Columbia Thermostat Adv (CTORX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.10+0.05 (+0.33%)
At close: 08:05AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202415.1015.1015.1015.1015.10-
Apr 26, 202415.0515.0515.0515.0515.05-
Apr 25, 202415.0115.0115.0115.0115.01-
Apr 24, 202415.0615.0615.0615.0615.06-
Apr 23, 202415.0915.0915.0915.0915.09-
Apr 22, 202415.0515.0515.0515.0515.05-
Apr 19, 202415.0215.0215.0215.0215.02-
Apr 18, 202415.0115.0115.0115.0115.01-
Apr 17, 202415.0515.0515.0515.0515.05-
Apr 16, 202415.0015.0015.0015.0015.00-
Apr 15, 202415.0615.0615.0615.0615.06-
Apr 12, 202415.1615.1615.1615.1615.16-
Apr 11, 202415.1415.1415.1415.1415.14-
Apr 10, 202415.1415.1415.1415.1415.14-
Apr 09, 202415.3315.3315.3315.3315.33-
Apr 08, 202415.2815.2815.2815.2815.28-
Apr 05, 202415.3015.3015.3015.3015.30-
Apr 04, 202415.3615.3615.3615.3615.36-
Apr 03, 202415.3315.3315.3315.3315.33-
Apr 02, 202415.3215.3215.3215.3215.32-
Apr 01, 202415.3415.3415.3415.3415.34-
Mar 28, 202415.4515.4515.4515.4515.45-
Mar 27, 202415.4715.4715.4715.4715.47-
Mar 26, 202415.4115.4115.4115.4115.41-
Mar 25, 202415.4115.4115.4115.4115.41-
Mar 22, 202415.4415.4415.4415.4415.44-
Mar 21, 202415.3915.3915.3915.3915.39-
Mar 20, 202415.3815.3815.3815.3815.38-
Mar 19, 202415.3315.3315.3315.3315.33-
Mar 18, 202415.2915.2915.2915.2915.29-
Mar 15, 202415.2915.2915.2915.2915.29-
Mar 14, 202415.3115.3115.3115.3115.31-
Mar 13, 202415.4215.4215.4215.4215.42-
Mar 12, 202415.4415.4415.4415.4415.44-
Mar 11, 202415.4715.4715.4715.4715.47-
Mar 08, 202415.4915.4915.4915.4915.49-
Mar 07, 202415.4815.4815.4815.4815.48-
Mar 06, 202415.4415.4415.4415.4415.44-
Mar 05, 202415.4015.4015.4015.4015.40-
Mar 04, 202415.3415.3415.3415.3415.34-
Mar 01, 202415.3715.3715.3715.3715.37-
Feb 29, 202415.3015.3015.3015.3015.30-
Feb 28, 202415.2615.2615.2615.2615.26-
Feb 27, 202415.2315.2315.2315.2315.23-
Feb 26, 202415.2615.2615.2615.2615.26-
Feb 23, 202415.2815.2815.2815.2815.28-
Feb 22, 202415.2215.2215.2215.2215.22-
Feb 21, 202415.1915.1915.1915.1915.19-
Feb 20, 202415.2315.2315.2315.2315.23-
Feb 16, 202415.2115.2115.2115.2115.21-
Feb 15, 202415.2715.2715.2715.2715.27-
Feb 14, 202415.2215.2215.2215.2215.22-
Feb 13, 202415.1515.1515.1515.1515.15-
Feb 12, 202415.3215.3215.3215.3215.32-
Feb 09, 202415.3015.3015.3015.3015.30-
Feb 08, 202415.3015.3015.3015.3015.30-
Feb 07, 202415.3515.3515.3515.3515.35-
Feb 06, 202415.3515.3515.3515.3515.35-
Feb 05, 202415.2815.2815.2815.2815.28-
Feb 02, 202415.4015.4015.4015.4015.40-
Feb 01, 202415.5315.5315.5315.5315.53-
Jan 31, 202415.4315.4315.4315.4315.43-
Jan 30, 202415.3815.3815.3815.3815.38-
Jan 29, 202415.3615.3615.3615.3615.36-
Jan 26, 202415.2915.2915.2915.2915.29-
Jan 25, 202415.3015.3015.3015.3015.30-
Jan 24, 202415.2415.2415.2415.2415.24-
Jan 23, 202415.2615.2615.2615.2615.26-
Jan 22, 202415.2915.2915.2915.2915.29-
Jan 19, 202415.2515.2515.2515.2515.25-
Jan 18, 202415.2215.2215.2215.2215.22-
Jan 17, 202415.2215.2215.2215.2215.22-
Jan 16, 202415.2815.2815.2815.2815.28-
Jan 12, 202415.4015.4015.4015.4015.40-
Jan 11, 202415.3615.3615.3615.3615.36-
Jan 10, 202415.2915.2915.2915.2915.29-
Jan 09, 202415.2915.2915.2915.2915.29-
Jan 08, 202415.3115.3115.3115.3115.31-
Jan 05, 202415.2315.2315.2315.2315.23-
Jan 04, 202415.2515.2515.2515.2515.25-
Jan 03, 202415.3315.3315.3315.3315.33-
Jan 02, 202415.3415.3415.3415.3415.34-
Dec 29, 202315.4215.4215.4215.4215.42-
Dec 28, 202315.4415.4415.4415.4415.44-
Dec 27, 202315.4815.4815.4815.4815.48-
Dec 26, 202315.3915.3915.3915.3915.39-
Dec 22, 202315.3715.3715.3715.3715.37-
Dec 21, 202315.3715.3715.3715.3715.37-
Dec 21, 20230.393 Dividend
Dec 20, 202315.7415.7415.7415.7415.35-
Dec 19, 202315.7215.7215.7215.7215.33-
Dec 18, 202315.6815.6815.6815.6815.29-
Dec 15, 202315.6915.6915.6915.6915.30-
Dec 14, 202315.7115.7115.7115.7115.32-
Dec 13, 202315.5815.5815.5815.5815.19-
Dec 12, 202315.3715.3715.3715.3714.99-
Dec 11, 202315.3315.3315.3315.3314.95-
Dec 08, 202315.3215.3215.3215.3214.94-
Dec 07, 202315.3715.3715.3715.3714.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...