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 )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2015 6.150 6.350 6.120 6.300 108,721 +0.04(+0.64%)
May 28, 2015 6.550 6.790 6.110 6.260 204,612 -0.25(-3.84%)
May 27, 2015 6.120 6.590 6.090 6.510 137,747 +0.42(+6.90%)
May 26, 2015 6.150 6.200 6.060 6.090 84,978 -0.01(-0.16%)
May 22, 2015 6.200 6.100 6.100 6.100 73,900 -0.10(-1.61%)
May 21, 2015 6.130 6.200 6.040 6.200 52,966 +0.03(+0.49%)
May 20, 2015 6.210 6.365 6.020 6.170 104,508 +0.01(+0.16%)
May 19, 2015 6.290 6.420 6.080 6.160 114,856 -0.08(-1.28%)
May 18, 2015 5.990 6.510 5.850 6.240 190,215 +0.31(+5.23%)
May 15, 2015 5.960 6.150 5.680 5.930 193,045 +0.00(+0.00%)
May 14, 2015 6.370 6.370 5.740 5.930 488,311 -0.44(-6.91%)
May 13, 2015 7.060 7.060 6.272 6.370 383,299 -0.51(-7.41%)
May 12, 2015 7.100 7.100 6.690 6.880 438,810 -0.23(-3.23%)
May 11, 2015 7.610 7.990 7.020 7.110 552,014 -1.07(-13.08%)
May 08, 2015 7.850 8.190 7.640 8.180 262,599 +0.57(+7.49%)
May 07, 2015 7.190 7.610 7.090 7.610 126,614 +0.40(+5.55%)
May 06, 2015 7.210 7.310 7.040 7.210 84,749 +0.07(+0.98%)
May 05, 2015 7.270 7.280 7.000 7.140 107,904 -0.03(-0.42%)
May 04, 2015 7.000 7.300 6.960 7.170 134,071 +0.26(+3.76%)
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.