Historical Stock Price
CTCM historical stock prices picture
CTCM (CTCM) has the following price history information. Looking back at CTCM historical stock prices for the last five trading days, on May 13, 2016, CTCM opened at $2.02, traded as high as $2.03 and as low as $2.02, and closed at $2.03. Trading volume was a total of 280.60K shares. On May 16, 2016, CTCM opened at $2.02, traded as high as $2.03 and as low as $2.01, and closed at $2.01. Trading volume was a total of 382.10K shares. On May 17, 2016, CTCM opened at $2.01, traded as high as $2.02 and as low as $2.00, and closed at $2.01. Trading volume was a total of 321.60K shares. On May 18, 2016, CTCM opened at $2.03, traded as high as $2.05 and as low as $2.03, and closed at $2.05. Trading volume was a total of 682.30K shares. On May 19, 2016, CTCM opened at $2.05, traded as high as $2.05 and as low as $2.05, and closed at $2.05. Trading volume was a total of 0 shares.

CTCM Historical Stock Prices By Date:

CTCM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CTCM shares, starting with a $10,000 purchase of CTCM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 05/19/2016
Start price/share: $9.21
End price/share: $2.05
Starting shares: 1,085.78
Ending shares: 1,208.16
Dividends reinvested/share: $0.70
Total return: -75.23%
Average Annual Total Return: -47.96%
Starting investment: $10,000.00
Ending investment: $2,476.38
Years: 2.14
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 05/19/2016
Start price/share: $9.21
End price/share: $2.05
Dividends collected/share: $0.70
Total return: -70.14%
Average Annual Total Return: -43.20%
Starting investment: $10,000.00
Ending investment: $2,985.70
Years: 2.14
Date Open High Low Close Volume
05/13/2016 $2.02 $2.03 $2.02 $2.03 280.60K
05/16/2016 $2.02 $2.03 $2.01 $2.01 382.10K
05/17/2016 $2.01 $2.02 $2.00 $2.01 321.60K
05/18/2016 $2.03 $2.05 $2.03 $2.05 682.30K
05/19/2016 $2.05 $2.05 $2.05 $2.05 0
CTC Media holds a 25% interest in CTC Investments LLC, a Russian company that directly and indirectly owns all of the operating businesses of the CTC group in Russia and Kazakhstan (CTC group). The CTC group operates four Russian television channels and one Kazakh channel, which consists of CTC, Domashny, Che, CTC Love and Channel 31. CTC group is engaged in the sale of television advertising. CTC group is also engaged in the sale and sublicensing of programming content. In addition, CTC International and other channels in the group are available through cable, digital and satellite providers in various countries outside Russia.
Date Close
05/13/2016$2.03
05/16/2016$2.01
05/17/2016$2.01
05/18/2016$2.05
05/19/2016$2.05
CTCM is categorized under the Services sector; below are some other companies in the same sector:

CTRN Historical Stock Prices
CTRP Historical Stock Prices
CUK Historical Stock Prices
CVC Historical Stock Prices
CVCO Historical Stock Prices
CVNA Historical Stock Prices
CVS Historical Stock Prices
CVSL Historical Stock Prices
CWH Historical Stock Prices
CWTR Historical Stock Prices

Also explore: CTCM shares outstanding history

Email EnvelopeFree CTCM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


CTCM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.