TipRanks
Go Ultimate55% OFF

4Cable TV International (CATV) Historical Prices

CATV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Aug 12, 20210.010.010.010.010.01+0.00%12,493,5200.69
Jul 22, 20210.010.010.010.010.01-23.08%9,993,6550.55
Jul 14, 20210.010.020.010.010.01+8.33%77,185,1104.47
Jul 09, 20210.020.020.000.010.01-29.41%227,458,90016.52
Jul 08, 20210.020.020.020.020.02-5.56%10,608,3400.77
Jul 07, 20210.020.020.020.020.02-5.26%11,753,9900.86
Jul 06, 20210.020.020.020.020.02-9.52%9,788,5370.71
Jul 02, 20210.020.020.020.020.02+0.00%11,653,8400.84
Jul 01, 20210.020.020.020.020.02-4.55%7,141,8920.51
Jun 30, 20210.020.020.020.020.02+4.76%6,615,7940.47
Jun 29, 20210.020.020.020.020.02+0.00%6,205,6930.43
Jun 28, 20210.020.020.020.020.02-4.55%8,823,8960.62
Jun 25, 20210.020.020.020.020.02-4.35%13,533,5400.95
Jun 24, 20210.020.030.020.020.02+4.55%17,858,1901.23
Jun 23, 20210.020.030.020.020.02+0.00%5,777,1060.38
Jun 22, 20210.020.020.020.020.02-4.35%19,191,9501.28
Jun 21, 20210.030.030.020.020.02-11.54%17,345,7301.14
Jun 18, 20210.030.030.030.030.03+4.00%9,111,1690.59
Jun 17, 20210.030.030.020.030.02-7.41%17,598,9701.14
Jun 16, 20210.030.030.030.030.03-3.57%10,946,1400.68
Jun 15, 20210.030.030.030.030.03-3.45%8,284,6750.51
Jun 14, 20210.030.030.030.030.03+0.00%12,520,2400.75
Jun 11, 20210.030.030.030.030.03+3.57%12,768,2700.75
Jun 10, 20210.030.030.030.030.03-3.45%4,706,2060.27
Jun 09, 20210.030.030.030.030.03+0.00%8,242,1520.44
Jun 08, 20210.030.030.030.030.03-6.45%8,614,8650.44
Jun 07, 20210.030.030.030.030.03+14.81%20,046,7601.02
Jun 04, 20210.030.030.030.030.03+3.85%3,806,3170.19
Jun 03, 20210.030.030.030.030.03+0.00%14,907,5800.67
Jun 02, 20210.030.030.030.030.03-7.14%13,678,8600.57
Jun 01, 20210.030.030.030.030.03+3.70%8,324,1970.34
May 28, 20210.030.030.030.030.03-3.57%14,041,4500.55
May 27, 20210.030.030.030.030.03-6.67%8,894,8150.35
May 26, 20210.030.030.020.030.03+7.14%19,469,0900.76
May 25, 20210.030.030.030.030.03-9.68%16,607,0390.65
May 24, 20210.030.030.030.030.03-8.82%16,835,5200.65
May 21, 20210.040.040.030.030.03-2.86%19,842,2800.77
May 20, 20210.030.040.030.040.04+9.38%17,384,9200.67
May 19, 20210.030.030.030.030.03-5.88%16,619,5700.63
May 18, 20210.030.040.030.030.03+9.68%30,440,3301.16
May 17, 20210.030.030.030.030.03+19.23%24,970,7100.95
May 14, 20210.020.030.020.030.03+18.18%20,683,6400.77
May 13, 20210.020.020.020.020.02+15.79%23,556,1400.86
May 12, 20210.020.020.020.020.02+0.00%14,460,0900.50
May 11, 20210.020.020.020.020.02+0.00%12,494,1500.42
May 10, 20210.030.030.020.020.02+0.00%15,574,0700.50
May 07, 20210.020.020.020.020.02+5.56%20,607,7600.62
May 06, 20210.020.020.020.020.02-10.00%9,303,0100.27
May 05, 20210.020.020.020.020.02+0.00%16,943,7400.47
May 04, 20210.020.020.020.020.02-4.76%21,697,8600.57