Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.9000 -0.0333 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Feb 27, 2015 11.40 11.50 11.15 11.48 112,343 +0.12(+1.06%)
Feb 26, 2015 12.00 12.24 10.50 11.36 285,282 -0.56(-4.70%)
Feb 25, 2015 11.32 11.95 11.01 11.92 248,078 +0.81(+7.29%)
Feb 24, 2015 10.68 11.43 10.59 11.11 222,290 +0.35(+3.25%)
Feb 23, 2015 10.34 10.90 10.07 10.76 250,287 +0.81(+8.14%)
Feb 20, 2015 10.00 10.34 9.750 9.950 238,571 -0.05(-0.50%)
Feb 19, 2015 9.190 10.00 9.110 10.00 223,596 +0.91(+10.01%)
Feb 18, 2015 9.150 9.290 8.930 9.090 118,472 +0.16(+1.79%)
Feb 17, 2015 8.200 9.180 8.160 8.930 194,599 +0.73(+8.90%)
Feb 13, 2015 8.050 8.200 8.200 8.200 49,300 +0.18(+2.24%)
Feb 12, 2015 8.090 8.090 7.900 8.020 35,594 -0.04(-0.50%)
Feb 11, 2015 7.950 8.060 7.940 8.060 25,915 +0.10(+1.26%)
Feb 10, 2015 8.100 8.100 7.950 7.960 40,115 -0.05(-0.62%)
Feb 09, 2015 8.050 8.060 7.930 8.010 38,649 -0.01(-0.12%)
Feb 06, 2015 7.900 8.100 7.900 8.020 43,450 -0.01(-0.12%)
Feb 05, 2015 7.920 8.040 7.800 8.030 78,717 +0.06(+0.75%)
Feb 04, 2015 7.920 8.060 7.920 7.970 53,544 -0.01(-0.13%)
Feb 03, 2015 8.170 8.170 7.930 7.980 56,650 -0.13(-1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.