Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centric Brands Inc (NQ: CTRC )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 3.590 3.650 3.430 3.520 18,300 -0.03(-0.85%)
May 30, 2019 3.700 3.790 3.357 3.550 27,524 +0.00(+0.00%)
May 29, 2019 3.660 3.857 3.470 3.550 30,961 -0.02(-0.56%)
May 28, 2019 3.540 3.720 3.247 3.570 36,435 +0.00(+0.00%)
May 24, 2019 3.550 3.730 3.490 3.570 20,600 +0.02(+0.56%)
May 23, 2019 3.540 3.710 3.340 3.550 29,505 +0.02(+0.57%)
May 22, 2019 3.590 3.845 3.500 3.530 42,335 -0.13(-3.55%)
May 21, 2019 3.210 3.690 3.050 3.660 65,482 +0.55(+17.68%)
May 20, 2019 3.180 3.430 3.010 3.110 54,314 -0.04(-1.27%)
May 17, 2019 3.390 3.730 3.000 3.150 52,700 -0.31(-8.96%)
May 16, 2019 3.719 3.970 3.340 3.460 41,780 +0.05(+1.46%)
May 15, 2019 3.350 3.690 3.220 3.410 20,231 -0.02(-0.58%)
May 14, 2019 3.380 3.530 3.300 3.430 23,129 +0.03(+0.88%)
May 13, 2019 3.307 3.500 3.307 3.400 15,217 -0.11(-3.13%)
May 10, 2019 3.430 3.540 3.350 3.510 33,400 +0.04(+1.15%)
May 09, 2019 3.310 3.600 3.250 3.470 28,392 +0.09(+2.66%)
May 08, 2019 3.430 3.610 3.240 3.380 26,325 -0.09(-2.59%)
May 07, 2019 3.560 3.700 3.470 3.470 36,346 -0.17(-4.67%)
May 06, 2019 3.490 3.715 3.460 3.640 34,106 +0.02(+0.55%)
May 03, 2019 3.320 3.790 3.320 3.620 22,300 +0.33(+10.03%)
May 02, 2019 3.250 3.490 3.150 3.290 88,689 +0.04(+1.23%)
May 01, 2019 3.270 3.480 3.250 3.250 33,828 -0.19(-5.52%)
Apr 30, 2019 3.435 3.545 3.220 3.440 48,362 +0.00(+0.00%)
Apr 29, 2019 3.468 3.523 3.360 3.440 22,000 +0.06(+1.78%)
Apr 26, 2019 3.450 3.480 3.367 3.380 17,000 -0.05(-1.46%)
Apr 25, 2019 3.470 3.680 3.300 3.430 56,659 -0.01(-0.29%)
Apr 24, 2019 3.700 3.730 3.427 3.440 45,151 -0.22(-6.01%)
Apr 23, 2019 3.830 3.831 3.648 3.660 15,569 -0.14(-3.68%)
Apr 22, 2019 3.750 4.020 3.610 3.800 45,358 -0.03(-0.78%)
Apr 18, 2019 4.120 4.170 3.010 3.830 245,400 -0.25(-6.13%)
Apr 17, 2019 4.130 4.440 3.900 4.080 50,384 -0.05(-1.21%)
Apr 16, 2019 4.280 4.330 4.130 4.130 30,766 -0.22(-5.06%)
Apr 15, 2019 4.430 4.450 4.150 4.350 42,558 -0.06(-1.36%)
Apr 12, 2019 4.392 4.491 4.350 4.410 22,400 +0.10(+2.32%)
Apr 11, 2019 4.370 4.460 4.220 4.310 20,398 -0.06(-1.37%)
Apr 10, 2019 4.480 4.540 4.340 4.370 22,158 -0.07(-1.58%)
Apr 09, 2019 4.400 4.530 4.360 4.440 19,113 +0.04(+0.91%)
Apr 08, 2019 4.390 4.570 4.270 4.400 31,448 +0.03(+0.69%)
Apr 05, 2019 4.360 4.410 4.210 4.370 20,300 -0.11(-2.46%)
Apr 04, 2019 4.400 4.640 4.400 4.480 12,140 +0.14(+3.23%)
Apr 03, 2019 4.550 4.680 4.330 4.340 25,953 -0.13(-2.91%)
Apr 02, 2019 4.470 4.580 4.370 4.470 20,482 +0.05(+1.13%)
Apr 01, 2019 4.580 4.580 4.370 4.420 29,590 -0.08(-1.78%)
Mar 29, 2019 4.490 4.650 4.490 4.500 26,100 +0.01(+0.22%)
Mar 28, 2019 4.350 4.700 4.350 4.490 37,377 +0.14(+3.22%)
Mar 27, 2019 4.640 4.660 4.275 4.350 38,379 -0.32(-6.85%)
Mar 26, 2019 4.880 4.910 4.620 4.670 14,702 -0.06(-1.27%)
Mar 25, 2019 4.850 4.937 4.550 4.730 36,650 -0.22(-4.44%)
Mar 22, 2019 5.170 5.170 4.820 4.950 27,500 -0.16(-3.13%)
Mar 21, 2019 5.351 5.351 5.050 5.110 25,377 -0.09(-1.73%)
Mar 20, 2019 5.430 5.430 4.920 5.200 66,085 -0.12(-2.26%)
Mar 19, 2019 5.000 5.330 4.720 5.320 95,232 +0.31(+6.19%)
Mar 18, 2019 5.060 5.090 4.790 5.010 54,718 -0.09(-1.76%)
Mar 15, 2019 4.950 5.500 4.610 5.100 143,300 +0.20(+4.08%)
Mar 14, 2019 4.850 4.945 4.590 4.900 129,773 +0.11(+2.30%)
Mar 13, 2019 4.580 4.850 4.230 4.790 137,616 +0.27(+5.97%)
Mar 12, 2019 4.340 4.615 4.250 4.520 100,890 +0.14(+3.20%)
Mar 11, 2019 4.000 4.540 3.850 4.380 88,241 +0.36(+8.96%)
Mar 08, 2019 4.200 4.200 3.850 4.020 47,900 -0.08(-1.95%)
Mar 07, 2019 3.800 4.100 3.670 4.100 33,953 +0.43(+11.72%)
Mar 06, 2019 3.830 3.830 3.580 3.670 42,296 +0.01(+0.27%)
Mar 05, 2019 3.800 3.890 3.530 3.660 54,957 -0.17(-4.44%)
Mar 04, 2019 4.170 4.470 3.520 3.830 79,909 -0.29(-7.04%)
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.