Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Cytosorbents Cor
(NQ:
CTSO
)
0.9001
+0.0201 (+2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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 29, 2015
6.150
6.350
6.120
6.300
108,721
+0.04(+0.64%)
May 28, 2015
6.550
6.790
6.110
6.260
204,612
-0.25(-3.84%)
May 27, 2015
6.120
6.590
6.090
6.510
137,747
+0.42(+6.90%)
May 26, 2015
6.150
6.200
6.060
6.090
84,978
-0.01(-0.16%)
May 22, 2015
6.200
6.100
6.100
6.100
73,900
-0.10(-1.61%)
May 21, 2015
6.130
6.200
6.040
6.200
52,966
+0.03(+0.49%)
May 20, 2015
6.210
6.365
6.020
6.170
104,508
+0.01(+0.16%)
May 19, 2015
6.290
6.420
6.080
6.160
114,856
-0.08(-1.28%)
May 18, 2015
5.990
6.510
5.850
6.240
190,215
+0.31(+5.23%)
May 15, 2015
5.960
6.150
5.680
5.930
193,045
+0.00(+0.00%)
May 14, 2015
6.370
6.370
5.740
5.930
488,311
-0.44(-6.91%)
May 13, 2015
7.060
7.060
6.272
6.370
383,299
-0.51(-7.41%)
May 12, 2015
7.100
7.100
6.690
6.880
438,810
-0.23(-3.23%)
May 11, 2015
7.610
7.990
7.020
7.110
552,014
-1.07(-13.08%)
May 08, 2015
7.850
8.190
7.640
8.180
262,599
+0.57(+7.49%)
May 07, 2015
7.190
7.610
7.090
7.610
126,614
+0.40(+5.55%)
May 06, 2015
7.210
7.310
7.040
7.210
84,749
+0.07(+0.98%)
May 05, 2015
7.270
7.280
7.000
7.140
107,904
-0.03(-0.42%)
May 04, 2015
7.000
7.300
6.960
7.170
134,071
+0.26(+3.76%)
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
.