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 28, 2019 8.160 8.309 8.080 8.080 79,607 -0.10(-1.22%)
Feb 27, 2019 8.210 8.470 8.100 8.180 103,172 -0.04(-0.49%)
Feb 26, 2019 8.180 8.270 8.090 8.220 61,963 +0.01(+0.12%)
Feb 25, 2019 8.510 8.610 8.161 8.210 115,510 -0.22(-2.61%)
Feb 22, 2019 8.290 8.490 8.160 8.430 114,100 +0.20(+2.43%)
Feb 21, 2019 8.080 8.380 8.050 8.230 108,845 +0.13(+1.60%)
Feb 20, 2019 8.160 8.270 8.050 8.100 65,007 -0.07(-0.86%)
Feb 19, 2019 8.380 8.450 8.148 8.170 101,195 -0.11(-1.33%)
Feb 15, 2019 8.110 8.370 8.060 8.280 108,700 +0.18(+2.22%)
Feb 14, 2019 8.150 8.320 8.030 8.100 86,760 -0.10(-1.22%)
Feb 13, 2019 8.290 8.290 7.780 8.200 248,981 -0.08(-0.97%)
Feb 12, 2019 8.190 8.460 8.150 8.280 91,030 +0.17(+2.10%)
Feb 11, 2019 8.230 8.239 7.945 8.110 159,172 -0.05(-0.61%)
Feb 08, 2019 7.940 8.170 7.910 8.160 101,100 +0.14(+1.75%)
Feb 07, 2019 8.050 8.130 7.830 8.020 103,285 -0.10(-1.23%)
Feb 06, 2019 8.280 8.290 7.930 8.120 92,877 -0.05(-0.61%)
Feb 05, 2019 7.810 8.320 7.810 8.170 139,264 +0.34(+4.34%)
Feb 04, 2019 7.440 7.840 7.390 7.830 156,649 +0.39(+5.24%)
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.