CTT - Correios De Portugal, S.A. (CTTOF)
OTCMKTS
· Delayed Price · Currency is USD
7.49
-0.21 (-2.73%)
May 23, 2025, 4:00 PM EDT
CTTOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 1,000 |
| May 22, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 19, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.19% | 717 |
| May 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 210 |
| May 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| 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 | - | - |