CTT - Correios De Portugal, S.A. (CTTOF)
OTCMKTS
· Delayed Price · Currency is USD
7.90
+0.20 (2.60%)
Apr 23, 2025, 4:00 PM EDT
CTTOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 5,000 |
| Apr 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 15,000 |
| Apr 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | 10,000 |
| Apr 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 7, 2025 | 7.39 | 7.40 | 7.30 | 7.40 | 7.40 | -10.30% | 20,000 |
| Apr 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 28, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.23% | 10,000 |
| Mar 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.67% | 22,000 |
| Mar 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 34 |
| Mar 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.13% | 1,708 |
| Mar 12, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3.63% | 102 |
| Mar 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Mar 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Mar 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Mar 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Mar 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Mar 4, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.05% | 157 |
| Mar 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 17.27% | 927 |
| Feb 20, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Feb 19, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Feb 18, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Feb 14, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Feb 13, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 7 |
| Feb 12, 2025 | 6.44 | 6.47 | 6.42 | 6.44 | 6.44 | -0.19% | 42,500 |
| Feb 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |