Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Cytosorbents Cor (NQ: CTSO )

1.000 -0.010 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.000	1.025	0.9800	1.000	104,931	-0.01(-0.99%)
Oct 31, 2024	1.010	1.040	1.000	1.010	53,512	+0.00(+0.00%)
Oct 30, 2024	1.020	1.040	1.010	1.010	34,578	-0.01(-0.98%)
Oct 29, 2024	1.050	1.070	1.020	1.020	108,993	+0.01(+0.99%)
Oct 28, 2024	1.030	1.070	1.010	1.010	258,058	-0.03(-2.88%)
Oct 25, 2024	1.050	1.070	1.030	1.040	74,275	-0.01(-0.95%)
Oct 24, 2024	1.050	1.070	1.020	1.050	106,878	+0.00(+0.00%)
Oct 23, 2024	1.040	1.090	1.000	1.050	59,781	+0.01(+0.96%)
Oct 22, 2024	1.060	1.120	0.9950	1.040	151,500	-0.01(-0.95%)
Oct 21, 2024	1.060	1.060	1.000	1.050	110,418	-0.04(-3.67%)
Oct 18, 2024	1.120	1.140	1.070	1.090	52,675	-0.04(-3.54%)
Oct 17, 2024	1.100	1.140	1.071	1.130	134,398	+0.01(+0.89%)
Oct 16, 2024	1.100	1.130	1.060	1.120	31,438	+0.03(+2.75%)
Oct 15, 2024	1.100	1.110	1.070	1.090	31,586	-0.01(-0.91%)
Oct 14, 2024	1.110	1.135	1.090	1.100	62,860	-0.02(-1.79%)
Oct 11, 2024	1.060	1.140	1.060	1.120	91,342	+0.07(+6.67%)
Oct 10, 2024	1.100	1.130	1.040	1.050	243,173	-0.08(-7.08%)
Oct 09, 2024	1.100	1.140	1.090	1.130	39,141	+0.00(+0.00%)
Oct 08, 2024	1.120	1.150	1.110	1.130	54,228	+0.00(+0.00%)
Oct 07, 2024	1.160	1.185	1.090	1.130	78,578	-0.06(-5.04%)
Oct 04, 2024	1.250	1.250	1.180	1.190	83,885	-0.04(-3.25%)
Oct 03, 2024	1.330	1.330	1.220	1.230	127,840	-0.11(-8.21%)
Oct 02, 2024	1.430	1.430	1.310	1.340	63,084	-0.01(-0.74%)
Oct 01, 2024	1.540	1.540	1.310	1.350	288,412	-0.15(-10.00%)
Sep 30, 2024	1.590	1.590	1.430	1.500	70,902	+0.00(+0.00%)
Sep 27, 2024	1.420	1.500	1.380	1.500	96,307	+0.08(+5.63%)
Sep 26, 2024	1.320	1.420	1.320	1.420	37,069	+0.12(+9.23%)
Sep 25, 2024	1.400	1.450	1.260	1.300	47,317	-0.09(-6.47%)
Sep 24, 2024	1.560	1.560	1.330	1.390	90,500	-0.13(-8.55%)
Sep 23, 2024	1.590	1.590	1.500	1.520	49,671	-0.03(-1.94%)
Sep 20, 2024	1.400	1.580	1.350	1.550	185,823	+0.13(+9.15%)
Sep 19, 2024	1.490	1.490	1.381	1.420	93,824	+0.00(+0.00%)
Sep 18, 2024	1.340	1.580	1.330	1.420	379,871	+0.10(+7.58%)
Sep 17, 2024	1.240	1.350	1.120	1.320	236,957	+0.08(+6.45%)
Sep 16, 2024	1.060	1.250	1.050	1.240	258,397	+0.16(+14.81%)
Sep 13, 2024	1.090	1.100	1.030	1.080	74,328	+0.02(+1.89%)
Sep 12, 2024	1.020	1.060	0.9900	1.060	75,759	+0.06(+6.00%)
Sep 11, 2024	0.9800	1.040	0.9300	1.000	87,217	+0.00(+0.00%)
Sep 10, 2024	1.020	1.020	0.9900	1.000	39,449	-0.03(-2.91%)
Sep 09, 2024	1.020	1.040	1.000	1.030	37,361	+0.00(+0.00%)
Sep 06, 2024	1.010	1.030	0.9950	1.030	19,891	+0.01(+0.98%)
Sep 05, 2024	1.010	1.050	0.9974	1.020	51,302	+0.03(+3.03%)
Sep 04, 2024	1.020	1.065	0.9900	0.9900	78,692	-0.03(-2.94%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Cytosorbents Cor (NQ: CTSO )

Historical Prices