Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canntrust Holdings Inc
(NY:
CTST
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
5.360
5.360
5.170
5.270
2,608,100
-0.21(-3.83%)
May 30, 2019
5.790
5.840
5.380
5.480
3,357,055
-0.13(-2.32%)
May 29, 2019
5.810
5.870
5.560
5.610
2,421,078
-0.27(-4.59%)
May 28, 2019
5.880
5.940
5.800
5.880
2,668,959
+0.16(+2.80%)
May 24, 2019
5.800
5.900
5.680
5.720
2,504,600
+0.03(+0.53%)
May 23, 2019
5.800
5.850
5.560
5.690
2,357,397
-0.21(-3.56%)
May 22, 2019
5.900
6.100
5.850
5.900
1,283,298
+0.02(+0.34%)
May 21, 2019
5.970
5.970
5.810
5.880
1,354,276
+0.05(+0.86%)
May 20, 2019
6.010
6.020
5.800
5.830
1,383,467
-0.15(-2.51%)
May 17, 2019
6.140
6.180
5.950
5.980
2,079,800
-0.10(-1.64%)
May 16, 2019
6.290
6.340
6.020
6.080
2,608,376
-0.13(-2.09%)
May 15, 2019
6.140
6.370
6.030
6.210
3,659,340
+0.13(+2.14%)
May 14, 2019
6.100
6.440
5.910
6.080
8,113,773
+0.35(+6.11%)
May 13, 2019
5.650
5.860
5.610
5.730
2,802,044
-0.27(-4.50%)
May 10, 2019
5.600
6.000
5.520
6.000
4,231,100
+0.40(+7.14%)
May 09, 2019
5.850
5.850
5.550
5.600
2,611,846
-0.25(-4.27%)
May 08, 2019
5.900
5.930
5.750
5.850
1,846,858
+0.08(+1.39%)
May 07, 2019
6.030
6.110
5.675
5.770
3,909,586
-0.21(-3.51%)
May 06, 2019
5.910
6.000
5.820
5.980
2,591,789
-0.07(-1.16%)
May 03, 2019
5.770
6.140
5.650
6.050
6,556,800
+0.46(+8.23%)
May 02, 2019
5.900
5.900
5.550
5.590
30,425,768
-0.85(-13.20%)
May 01, 2019
6.800
6.850
6.330
6.440
6,168,396
-0.32(-4.73%)
Apr 30, 2019
7.150
7.220
6.760
6.760
3,652,016
-0.44(-6.11%)
Apr 29, 2019
7.280
7.380
7.060
7.200
1,747,984
-0.10(-1.37%)
Apr 26, 2019
7.490
7.610
7.090
7.300
1,782,900
-0.22(-2.93%)
Apr 25, 2019
7.550
7.580
7.380
7.520
1,173,304
-0.02(-0.27%)
Apr 24, 2019
7.200
7.580
7.110
7.540
1,677,262
+0.28(+3.86%)
Apr 23, 2019
7.190
7.260
7.000
7.260
1,411,423
-0.09(-1.22%)
Apr 22, 2019
6.840
7.350
6.600
7.350
2,286,768
+0.24(+3.38%)
Apr 18, 2019
7.380
7.430
7.000
7.110
1,021,900
-0.16(-2.20%)
Apr 17, 2019
6.950
7.350
6.860
7.270
1,157,778
+0.43(+6.29%)
Apr 16, 2019
6.850
7.045
6.790
6.840
927,464
-0.03(-0.44%)
Apr 15, 2019
7.100
7.140
6.740
6.870
1,390,455
-0.30(-4.18%)
Apr 12, 2019
7.070
7.210
7.000
7.170
1,092,100
+0.14(+1.99%)
Apr 11, 2019
7.390
7.390
6.805
7.030
2,290,496
-0.44(-5.89%)
Apr 10, 2019
7.380
7.520
7.350
7.470
971,987
+0.07(+0.95%)
Apr 09, 2019
7.740
7.760
7.310
7.400
1,487,707
-0.36(-4.64%)
Apr 08, 2019
7.750
7.790
7.630
7.760
1,460,091
+0.14(+1.84%)
Apr 05, 2019
7.410
7.650
7.380
7.620
2,045,000
+0.26(+3.53%)
Apr 04, 2019
7.450
7.560
7.230
7.360
1,687,145
-0.11(-1.47%)
Apr 03, 2019
7.750
7.840
7.420
7.470
2,403,578
-0.25(-3.24%)
Apr 02, 2019
8.100
8.130
7.690
7.720
1,934,114
-0.29(-3.62%)
Apr 01, 2019
7.840
8.174
7.657
8.010
3,414,544
+0.25(+3.22%)
Mar 29, 2019
8.330
8.453
7.580
7.760
4,982,900
-0.35(-4.32%)
Mar 28, 2019
8.900
8.930
8.030
8.110
7,175,622
-1.93(-19.22%)
Mar 27, 2019
9.830
10.04
9.450
10.04
1,515,137
+0.25(+2.55%)
Mar 26, 2019
9.550
9.820
9.530
9.790
960,104
+0.34(+3.60%)
Mar 25, 2019
9.680
9.800
9.310
9.450
989,775
-0.18(-1.87%)
Mar 22, 2019
9.900
9.940
9.500
9.630
1,292,900
-0.33(-3.31%)
Mar 21, 2019
9.740
9.990
9.660
9.960
1,111,952
+0.24(+2.47%)
Mar 20, 2019
9.800
9.900
9.514
9.720
1,275,040
-0.09(-0.92%)
Mar 19, 2019
9.690
10.17
9.560
9.810
2,704,294
+0.31(+3.26%)
Mar 18, 2019
8.950
9.500
8.950
9.500
1,743,652
+0.62(+6.98%)
Mar 15, 2019
8.800
8.993
8.740
8.880
626,800
+0.11(+1.25%)
Mar 14, 2019
8.940
8.980
8.710
8.770
490,536
-0.13(-1.46%)
Mar 13, 2019
8.900
9.040
8.720
8.900
733,948
+0.16(+1.83%)
Mar 12, 2019
8.820
9.120
8.700
8.740
832,233
-0.08(-0.91%)
Mar 11, 2019
8.470
8.850
8.350
8.820
998,663
+0.52(+6.27%)
Mar 08, 2019
8.000
8.350
7.780
8.300
1,060,600
-0.01(-0.12%)
Mar 07, 2019
8.980
8.980
8.300
8.310
1,541,633
-0.64(-7.15%)
Mar 06, 2019
8.950
9.080
8.750
8.950
946,960
-0.01(-0.11%)
Mar 05, 2019
8.870
9.150
8.740
8.960
1,037,959
-0.06(-0.67%)
Mar 04, 2019
9.310
9.320
8.570
9.020
2,512,319
-0.41(-4.35%)
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
.