Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,914.57 -2,051.13 (-3.26%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Qwest Corp. NT (CTBB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.73 | 9.89 | 9.70 | 9.81 | 9.81 | 23,500 |
| 09 May 2024 | 9.77 | 9.87 | 9.68 | 9.74 | 9.74 | 42,300 |
| 08 May 2024 | 9.91 | 10.00 | 9.77 | 9.77 | 9.77 | 51,600 |
| 07 May 2024 | 10.06 | 10.11 | 9.90 | 9.93 | 9.93 | 34,000 |
| 06 May 2024 | 10.00 | 10.10 | 9.92 | 10.08 | 10.08 | 51,700 |
| 03 May 2024 | 9.89 | 10.04 | 9.88 | 9.98 | 9.98 | 73,900 |
| 02 May 2024 | 9.80 | 9.87 | 9.79 | 9.83 | 9.83 | 47,700 |
| 01 May 2024 | 9.82 | 9.87 | 9.75 | 9.78 | 9.78 | 54,700 |
| 30 Apr 2024 | 9.81 | 9.81 | 9.62 | 9.72 | 9.72 | 52,400 |
| 29 Apr 2024 | 9.80 | 9.88 | 9.60 | 9.81 | 9.81 | 43,900 |
| 26 Apr 2024 | 9.72 | 9.90 | 9.72 | 9.74 | 9.74 | 51,600 |
| 25 Apr 2024 | 9.81 | 9.86 | 9.79 | 9.83 | 9.83 | 47,100 |
| 24 Apr 2024 | 9.95 | 9.98 | 9.88 | 9.90 | 9.90 | 34,700 |
| 23 Apr 2024 | 9.73 | 9.98 | 9.73 | 9.94 | 9.94 | 36,000 |
| 22 Apr 2024 | 9.85 | 10.00 | 9.78 | 9.81 | 9.81 | 53,400 |
| 19 Apr 2024 | 9.91 | 9.97 | 9.80 | 9.88 | 9.88 | 106,700 |
| 18 Apr 2024 | 9.95 | 9.99 | 9.87 | 9.90 | 9.90 | 57,200 |
| 17 Apr 2024 | 9.92 | 10.06 | 9.92 | 9.92 | 9.92 | 36,200 |
| 16 Apr 2024 | 9.87 | 10.04 | 9.81 | 9.92 | 9.92 | 22,400 |
| 15 Apr 2024 | 10.00 | 10.04 | 9.86 | 9.90 | 9.90 | 96,500 |
| 12 Apr 2024 | 10.08 | 10.10 | 10.00 | 10.05 | 10.05 | 31,000 |
| 11 Apr 2024 | 10.15 | 10.19 | 10.02 | 10.14 | 10.14 | 62,900 |
| 10 Apr 2024 | 9.85 | 10.20 | 9.84 | 10.15 | 10.15 | 129,800 |
| 09 Apr 2024 | 10.00 | 10.10 | 9.96 | 9.99 | 9.99 | 70,900 |
| 08 Apr 2024 | 10.02 | 10.10 | 10.02 | 10.03 | 10.03 | 27,700 |
| 05 Apr 2024 | 9.92 | 10.15 | 9.92 | 10.05 | 10.05 | 36,300 |
| 04 Apr 2024 | 10.07 | 10.20 | 10.07 | 10.14 | 10.14 | 57,900 |
| 03 Apr 2024 | 10.08 | 10.15 | 10.03 | 10.07 | 10.07 | 200,700 |
| 02 Apr 2024 | 10.14 | 10.14 | 9.99 | 10.07 | 10.07 | 152,300 |
| 01 Apr 2024 | 9.82 | 10.25 | 9.80 | 10.19 | 10.19 | 112,600 |
| 28 Mar 2024 | 10.09 | 10.24 | 9.51 | 9.75 | 9.75 | 290,000 |
| 27 Mar 2024 | 10.00 | 10.15 | 9.92 | 10.11 | 10.11 | 52,700 |
| 26 Mar 2024 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | 79,800 |
| 25 Mar 2024 | 10.05 | 10.16 | 10.02 | 10.05 | 10.05 | 48,300 |
| 22 Mar 2024 | 10.17 | 10.22 | 10.09 | 10.09 | 10.09 | 56,900 |
| 21 Mar 2024 | 10.15 | 10.25 | 10.12 | 10.20 | 10.20 | 62,900 |
| 20 Mar 2024 | 10.26 | 10.28 | 10.10 | 10.14 | 10.14 | 101,700 |
| 19 Mar 2024 | 10.24 | 10.39 | 10.24 | 10.28 | 10.28 | 66,200 |
| 18 Mar 2024 | 10.16 | 10.30 | 10.13 | 10.24 | 10.24 | 34,900 |
| 15 Mar 2024 | 10.01 | 10.13 | 10.01 | 10.08 | 10.08 | 36,500 |
| 14 Mar 2024 | 10.23 | 10.24 | 10.03 | 10.09 | 10.09 | 65,300 |
| 13 Mar 2024 | 10.25 | 10.26 | 10.15 | 10.19 | 10.19 | 67,800 |
| 12 Mar 2024 | 10.40 | 10.41 | 10.11 | 10.18 | 10.18 | 90,700 |
| 11 Mar 2024 | 10.41 | 10.58 | 10.36 | 10.42 | 10.42 | 76,900 |
| 08 Mar 2024 | 10.57 | 10.66 | 10.40 | 10.41 | 10.41 | 98,200 |
| 07 Mar 2024 | 10.49 | 10.57 | 10.49 | 10.53 | 10.53 | 87,500 |
| 06 Mar 2024 | 10.40 | 10.56 | 10.40 | 10.43 | 10.43 | 87,800 |
| 05 Mar 2024 | 10.25 | 10.47 | 10.25 | 10.40 | 10.40 | 91,900 |
| 04 Mar 2024 | 10.47 | 10.50 | 10.21 | 10.22 | 10.22 | 124,200 |
| 01 Mar 2024 | 10.12 | 10.49 | 10.02 | 10.47 | 10.47 | 139,500 |
| 29 Feb 2024 | 10.11 | 10.40 | 10.00 | 10.38 | 10.38 | 169,900 |
| 28 Feb 2024 | 9.96 | 10.23 | 9.41 | 10.20 | 10.20 | 131,600 |
| 28 Feb 2024 | 0.406 Dividend | |||||
| 27 Feb 2024 | 10.11 | 10.28 | 10.05 | 10.24 | 9.83 | 135,000 |
| 26 Feb 2024 | 9.99 | 10.19 | 9.96 | 10.14 | 9.74 | 151,300 |
| 23 Feb 2024 | 10.00 | 10.13 | 9.90 | 9.99 | 9.59 | 75,000 |
| 22 Feb 2024 | 10.01 | 10.18 | 9.99 | 10.00 | 9.60 | 169,700 |
| 21 Feb 2024 | 9.92 | 10.14 | 9.90 | 10.01 | 9.61 | 81,300 |
| 20 Feb 2024 | 9.80 | 10.08 | 9.78 | 9.92 | 9.53 | 50,500 |
| 16 Feb 2024 | 9.90 | 9.98 | 9.78 | 9.80 | 9.41 | 46,400 |
| 15 Feb 2024 | 9.75 | 10.00 | 9.75 | 9.95 | 9.56 | 76,000 |
| 14 Feb 2024 | 9.72 | 9.89 | 9.72 | 9.77 | 9.38 | 25,600 |
| 13 Feb 2024 | 9.84 | 9.97 | 9.55 | 9.75 | 9.36 | 79,200 |
| 12 Feb 2024 | 9.81 | 10.19 | 9.81 | 9.98 | 9.58 | 150,900 |
| 09 Feb 2024 | 9.55 | 9.85 | 9.50 | 9.79 | 9.40 | 113,800 |
| 08 Feb 2024 | 9.43 | 9.68 | 9.43 | 9.58 | 9.20 | 106,200 |
| 07 Feb 2024 | 9.25 | 9.42 | 9.17 | 9.40 | 9.03 | 171,200 |
| 06 Feb 2024 | 9.30 | 9.34 | 8.99 | 9.01 | 8.65 | 77,300 |
| 05 Feb 2024 | 9.26 | 9.35 | 9.10 | 9.20 | 8.84 | 64,700 |
| 02 Feb 2024 | 9.52 | 9.60 | 9.31 | 9.31 | 8.94 | 68,700 |
| 01 Feb 2024 | 9.32 | 9.71 | 9.32 | 9.51 | 9.13 | 60,700 |
| 31 Jan 2024 | 9.36 | 9.49 | 9.30 | 9.30 | 8.93 | 56,500 |
| 30 Jan 2024 | 9.45 | 9.60 | 9.33 | 9.36 | 8.99 | 53,100 |
| 29 Jan 2024 | 9.50 | 9.67 | 9.37 | 9.46 | 9.08 | 65,400 |
| 26 Jan 2024 | 9.25 | 9.65 | 9.25 | 9.53 | 9.15 | 82,000 |
| 25 Jan 2024 | 8.69 | 9.50 | 8.69 | 9.23 | 8.86 | 150,700 |
| 24 Jan 2024 | 8.72 | 8.90 | 8.65 | 8.67 | 8.33 | 81,600 |
| 23 Jan 2024 | 8.65 | 8.80 | 8.52 | 8.73 | 8.38 | 157,800 |
| 22 Jan 2024 | 9.10 | 9.15 | 8.69 | 8.80 | 8.45 | 146,500 |
| 19 Jan 2024 | 9.30 | 9.30 | 9.00 | 9.18 | 8.82 | 70,300 |
| 18 Jan 2024 | 9.44 | 9.44 | 9.22 | 9.30 | 8.93 | 77,700 |
| 17 Jan 2024 | 9.23 | 9.47 | 9.23 | 9.44 | 9.07 | 53,700 |
| 16 Jan 2024 | 9.45 | 9.52 | 9.34 | 9.44 | 9.07 | 95,400 |
| 12 Jan 2024 | 9.50 | 9.58 | 9.44 | 9.50 | 9.12 | 79,100 |
| 11 Jan 2024 | 9.64 | 9.65 | 9.45 | 9.50 | 9.12 | 199,100 |
| 10 Jan 2024 | 9.74 | 9.80 | 9.51 | 9.65 | 9.27 | 137,500 |
| 09 Jan 2024 | 9.80 | 9.85 | 9.47 | 9.74 | 9.35 | 200,200 |
| 08 Jan 2024 | 10.38 | 10.41 | 7.33 | 9.77 | 9.38 | 554,100 |
| 05 Jan 2024 | 10.37 | 10.65 | 10.27 | 10.35 | 9.94 | 78,900 |
| 04 Jan 2024 | 10.26 | 10.50 | 10.26 | 10.42 | 10.01 | 85,200 |
| 03 Jan 2024 | 10.37 | 10.50 | 10.15 | 10.29 | 9.88 | 119,600 |
| 02 Jan 2024 | 9.88 | 10.67 | 9.88 | 10.41 | 10.00 | 125,700 |
| 29 Dec 2023 | 10.00 | 10.09 | 9.87 | 9.96 | 9.57 | 93,400 |
| 28 Dec 2023 | 10.06 | 10.15 | 9.93 | 10.02 | 9.62 | 166,800 |
| 27 Dec 2023 | 10.06 | 10.17 | 9.96 | 10.00 | 9.60 | 96,400 |
| 26 Dec 2023 | 9.98 | 10.30 | 9.97 | 10.01 | 9.61 | 141,100 |
| 22 Dec 2023 | 9.98 | 10.12 | 9.91 | 9.95 | 9.56 | 77,200 |
| 21 Dec 2023 | 9.95 | 10.11 | 9.93 | 9.98 | 9.58 | 139,600 |
| 20 Dec 2023 | 9.96 | 10.03 | 9.71 | 9.94 | 9.55 | 257,000 |
| 19 Dec 2023 | 10.03 | 10.23 | 9.94 | 10.04 | 9.64 | 643,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.