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 )

0.8800 +0.0606 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2021 8.080 8.240 7.990 8.090 130,278 -0.02(-0.25%)
May 27, 2021 8.220 8.300 8.090 8.110 121,499 -0.10(-1.22%)
May 26, 2021 8.190 8.250 8.160 8.210 66,580 +0.06(+0.74%)
May 25, 2021 8.350 8.440 8.150 8.150 124,006 -0.19(-2.28%)
May 24, 2021 8.460 8.500 8.230 8.340 81,447 -0.08(-0.95%)
May 21, 2021 8.510 8.570 8.380 8.420 127,202 -0.01(-0.12%)
May 20, 2021 8.420 8.580 8.350 8.430 91,276 +0.02(+0.24%)
May 19, 2021 8.150 8.430 8.100 8.410 121,993 +0.15(+1.82%)
May 18, 2021 8.460 8.510 8.250 8.260 275,343 -0.13(-1.55%)
May 17, 2021 8.200 8.390 8.040 8.390 156,164 +0.09(+1.08%)
May 14, 2021 8.220 8.360 8.110 8.300 115,227 +0.17(+2.09%)
May 13, 2021 8.270 8.270 8.060 8.130 209,870 -0.07(-0.85%)
May 12, 2021 7.810 8.360 7.810 8.200 355,120 +0.31(+3.93%)
May 11, 2021 7.760 7.970 7.660 7.890 272,684 -0.02(-0.25%)
May 10, 2021 8.350 8.350 7.800 7.910 536,434 -0.50(-5.95%)
May 07, 2021 8.370 8.520 8.250 8.410 202,920 +0.18(+2.19%)
May 06, 2021 8.630 8.777 8.160 8.230 316,411 -0.46(-5.29%)
May 05, 2021 9.050 9.050 8.630 8.690 467,995 -0.40(-4.40%)
May 04, 2021 9.160 9.240 8.870 9.090 291,818 -0.11(-1.20%)
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.