Dark

CTRC
Centric Brands Inc
stock NASDAQ

Inactive

May 27, 2020

0.1608USD-33.278%(-0.0802)9,091,257

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-27	0.2100	0.2940	0.16080	0.1608	-33.278%	9,091,257	0.000%
2020-05-26	0.2000	0.2420	0.20000	0.2410	-12.364%	6,279,753	-33.278%
2020-05-22	0.2900	0.2900	0.27000	0.2750	-7.718%	1,716,748	-41.527%
2020-05-21	0.2800	0.3010	0.27500	0.2980	-1.357%	1,987,750	-46.040%
2020-05-20	0.3400	0.3538	0.26810	0.3021	-2.548%	4,415,514	-46.773%
2020-05-19	0.4000	0.4025	0.30000	0.3100	-29.545%	6,149,099	-48.129%
2020-05-18	0.3850	0.4500	0.33010	0.4400	-53.216%	6,766,485	-63.455%
2020-05-15	0.9187	0.9687	0.86000	0.9405	+4.477%	324,823	-82.903%
2020-05-14	0.9100	0.9400	0.86220	0.9002	-2.269%	305,861	-82.137%
2020-05-13	1.0300	1.0499	0.85530	0.9211	-10.573%	699,062	-82.543%
2020-05-12	1.0900	1.1700	1.01000	1.0300	-2.830%	660,942	-84.388%
2020-05-11	1.1000	1.2000	1.00000	1.0600	+2.913%	914,178	-84.830%
2020-05-08	0.8400	1.1000	0.82001	1.0300	+13.187%	1,448,003	-84.388%
2020-05-07	0.7715	1.0000	0.70000	0.9100	+21.333%	1,714,331	-82.330%
2020-05-06	0.7975	0.8099	0.73110	0.7500	-4.592%	267,408	-78.560%
2020-05-05	0.8178	0.8548	0.77000	0.7861	-4.344%	394,978	-79.545%
2020-05-04	0.8300	0.8575	0.77420	0.8218	-1.886%	247,245	-80.433%
2020-05-01	0.8600	0.8748	0.76000	0.8376	+0.867%	437,226	-80.802%
2020-04-30	0.8000	1.0400	0.75000	0.8304	+4.282%	1,045,352	-80.636%
2020-04-29	0.8500	0.9900	0.75030	0.7963	-11.522%	497,178	-79.807%
2020-04-28	0.6600	0.9199	0.65610	0.9000	+36.364%	1,041,126	-82.133%
2020-04-27	0.6000	0.7443	0.58000	0.6600	+11.883%	322,244	-75.636%
2020-04-24	0.5826	0.6084	0.56000	0.5899	+5.660%	125,651	-72.741%
2020-04-23	0.5875	0.5875	0.55500	0.5583	-5.693%	109,952	-71.198%
2020-04-22	0.8000	0.8000	0.48900	0.5920	-17.445%	443,347	-72.838%
2020-04-21	0.8047	0.8624	0.71700	0.7171	-6.882%	69,306	-77.576%
2020-04-20	0.8800	0.8800	0.77010	0.7701	-10.098%	52,838	-79.120%
2020-04-17	0.7757	0.8800	0.77570	0.8566	+11.232%	116,141	-81.228%
2020-04-16	0.8102	0.8200	0.75000	0.7701	-4.643%	61,229	-79.120%
2020-04-15	0.8400	0.8820	0.80000	0.8076	-3.455%	51,600	-80.089%
2020-04-14	0.7620	0.8999	0.76200	0.8365	+2.563%	84,780	-80.777%
2020-04-13	0.9208	0.9915	0.79000	0.8156	-7.001%	101,173	-80.284%
2020-04-09	0.9200	0.9660	0.78000	0.8770	+1.977%	176,861	-81.665%
2020-04-08	0.8300	0.9980	0.83000	0.8600	-1.387%	131,566	-81.302%
2020-04-07	0.9800	1.0300	0.87210	0.8721	-16.943%	51,985	-81.562%
2020-04-06	1.0200	1.1100	0.95000	1.0500	+7.143%	29,037	-84.686%
2020-04-03	1.0200	1.2475	0.98000	0.9800	-6.667%	33,430	-83.592%
2020-04-02	1.1100	1.1100	1.01000	1.0500	-1.869%	24,240	-84.686%
2020-04-01	1.2000	1.2000	1.06000	1.0700	-4.464%	40,762	-84.972%
2020-03-31	1.3000	1.3000	1.00000	1.1200	-12.500%	47,542	-85.643%
2020-03-30	1.4000	1.6000	1.23000	1.2800	-4.478%	38,907	-87.438%
2020-03-27	1.5600	1.5950	1.33000	1.3400	-20.710%	29,318	-88.000%
2020-03-26	1.4687	1.6900	1.46870	1.6900	+13.423%	125,627	-90.485%
2020-03-25	1.3300	1.5700	1.32710	1.4900	+7.971%	38,665	-89.208%
2020-03-24	1.2200	1.3800	1.22000	1.3800	+3.759%	37,487	-88.348%
2020-03-23	1.4300	1.5100	1.18000	1.3300	-4.317%	15,887	-87.910%
2020-03-20	1.4800	1.5600	1.38000	1.3900	-9.740%	54,026	-88.432%
2020-03-19	1.4900	1.5500	1.19000	1.5400	+5.479%	36,892	-89.558%
2020-03-18	1.3600	1.7000	1.30000	1.4600	-3.311%	30,619	-88.986%
2020-03-17	1.3600	1.7487	0.88000	1.5100	+11.029%	88,255	-89.351%
2020-03-16	1.6000	1.9600	1.33000	1.3600	-16.564%	60,457	-88.176%
2020-03-13	1.6300	1.6300	1.33000	1.6300	+10.884%	86,747	-90.135%
2020-03-12	1.7800	1.8400	1.45000	1.4700	-21.390%	68,137	-89.061%
2020-03-11	1.9200	2.1050	1.75000	1.8700	-6.030%	20,458	-91.401%
2020-03-10	2.0300	2.0683	1.91000	1.9900	+0.505%	28,769	-91.920%
2020-03-09	1.9800	2.0100	1.93000	1.9800	-2.941%	59,433	-91.879%
2020-03-06	2.0200	2.0500	1.98000	2.0400	0.000%	15,311	-92.118%
2020-03-05	2.1000	2.1000	1.98000	2.0400	-5.116%	23,291	-92.118%
2020-03-04	2.0400	2.1500	1.95000	2.1500	+8.586%	15,680	-92.521%
2020-03-03	2.0200	2.0200	1.92000	1.9800	-1.980%	33,582	-91.879%
2020-03-02	2.0000	2.0400	1.92000	2.0200	-0.493%	31,076	-92.040%
2020-02-28	2.0400	2.1339	1.93000	2.0300	-0.976%	31,540	-92.079%
2020-02-27	2.0700	2.1363	2.03000	2.0500	-4.651%	24,706	-92.156%
2020-02-26	2.1375	2.2000	2.10000	2.1500	+1.896%	11,393	-92.521%
2020-02-25	2.1100	2.1450	2.05000	2.1100	-1.402%	22,574	-92.379%
2020-02-24	2.2400	2.4199	2.10000	2.1400	-10.084%	32,989	-92.486%
2020-02-21	2.2100	2.6300	2.15000	2.3800	+7.692%	54,447	-93.244%
2020-02-20	2.1100	2.2100	2.09000	2.2100	+3.756%	13,774	-92.724%
2020-02-19	2.1005	2.1700	2.09500	2.1300	+1.429%	26,318	-92.451%
2020-02-18	2.0200	2.1100	2.02000	2.1000	-0.474%	6,727	-92.343%
2020-02-14	2.1576	2.1735	2.09000	2.1100	-1.860%	10,218	-92.379%
2020-02-13	2.0500	2.1500	2.03000	2.1500	+2.381%	26,791	-92.521%
2020-02-12	2.1300	2.1400	2.09000	2.1000	+0.962%	12,221	-92.343%
2020-02-11	2.1276	2.1500	2.06000	2.0800	0.000%	19,458	-92.269%
2020-02-10	2.0800	2.1500	2.08000	2.0800	-0.952%	12,151	-92.269%
2020-02-07	2.1000	2.1400	2.07000	2.1000	0.000%	18,154	-92.343%
2020-02-06	2.1300	2.1300	2.08070	2.1000	-0.474%	5,148	-92.343%
2020-02-05	2.1000	2.1700	2.10000	2.1100	+0.476%	13,369	-92.379%
2020-02-04	2.1500	2.1500	2.05500	2.1000	+0.478%	21,062	-92.343%
2020-02-03	2.0400	2.1200	2.00320	2.0900	+5.025%	30,403	-92.306%
2020-01-31	2.0900	2.0900	1.99000	1.9900	-4.327%	13,177	-91.920%
2020-01-30	2.0900	2.1000	2.01000	2.0800	+0.483%	17,422	-92.269%
2020-01-29	2.0900	2.1000	2.04000	2.0700	0.000%	38,986	-92.232%
2020-01-28	1.9800	2.1179	1.98000	2.0700	+5.076%	44,304	-92.232%
2020-01-27	1.9700	2.0700	1.92010	1.9700	0.000%	40,688	-91.838%
2020-01-24	1.9500	2.0400	1.94000	1.9700	+2.604%	14,289	-91.838%
2020-01-23	1.8900	1.9400	1.80000	1.9200	-1.031%	43,557	-91.625%
2020-01-22	1.9800	2.0200	1.91000	1.9400	-3.483%	20,863	-91.711%
2020-01-21	2.0900	2.0900	1.99000	2.0100	-3.828%	22,096	-92.000%
2020-01-17	2.0700	2.1200	2.02000	2.0900	+1.951%	19,496	-92.306%
2020-01-16	1.9900	2.0700	1.95000	2.0500	+5.670%	9,856	-92.156%
2020-01-15	2.0100	2.0900	1.90000	1.9400	-2.513%	30,200	-91.711%
2020-01-14	2.0100	2.0700	1.98000	1.9900	-0.995%	20,222	-91.920%
2020-01-13	2.0000	2.0400	1.95000	2.0100	+1.005%	28,110	-92.000%
2020-01-10	2.0300	2.0700	1.87090	1.9900	-3.865%	39,391	-91.920%
2020-01-09	2.1200	2.1865	2.03000	2.0700	-2.358%	26,069	-92.232%
2020-01-08	2.1700	2.2500	2.05030	2.1200	-2.752%	12,252	-92.415%
2020-01-07	2.2100	2.2500	2.17500	2.1800	-3.111%	11,634	-92.624%
2020-01-06	2.2300	2.2800	2.05000	2.2500	+0.897%	35,320	-92.853%
2020-01-03	2.0900	2.2400	2.08000	2.2300	-0.889%	18,430	-92.789%
2020-01-02	2.2000	2.2800	2.05000	2.2500	+3.687%	31,009	-92.853%
2019-12-31	2.0400	2.2000	2.03000	2.1700	+5.596%	110,604	-92.590%
2019-12-30	2.1200	2.1500	2.05000	2.0550	-4.419%	68,503	-92.175%
2019-12-27	2.2900	2.3100	2.09000	2.1500	-7.725%	120,579	-92.521%
2019-12-26	2.2900	2.3400	2.24200	2.3300	+5.909%	22,859	-93.099%
2019-12-24	2.5764	2.5764	2.10000	2.2000	-14.397%	55,541	-92.691%
2019-12-23	2.5800	2.7900	2.57000	2.5700	+3.213%	50,397	-93.743%
2019-12-20	2.6900	2.7300	2.47000	2.4900	-7.090%	47,629	-93.542%
2019-12-19	2.7000	2.7665	2.61000	2.6800	-0.372%	23,393	-94.000%
2019-12-18	2.7400	2.8000	2.65000	2.6900	-3.584%	43,592	-94.022%
2019-12-17	2.7400	2.8300	2.72000	2.7900	+2.952%	24,503	-94.237%
2019-12-16	2.8300	2.8751	2.71000	2.7100	-3.901%	39,729	-94.066%
2019-12-13	2.8700	2.9500	2.82000	2.8200	-2.083%	9,142	-94.298%
2019-12-12	2.6600	2.9100	2.65000	2.8800	+6.667%	19,467	-94.417%
2019-12-11	2.9100	3.0000	2.64000	2.7000	-6.897%	33,221	-94.044%
2019-12-10	2.8649	2.9000	2.82000	2.9000	0.000%	5,771	-94.455%
2019-12-09	2.9700	3.0000	2.89000	2.9000	-2.357%	54,044	-94.455%
2019-12-06	2.7000	3.0000	2.70000	2.9700	+10.409%	33,347	-94.586%
2019-12-05	2.6400	2.8100	2.61000	2.6900	-7.241%	86,667	-94.022%
2019-12-04	2.9000	2.9900	2.80000	2.9000	+1.399%	31,676	-94.455%
2019-12-03	2.7500	2.9150	2.75000	2.8600	+5.535%	51,163	-94.378%
2019-12-02	2.9100	2.9200	2.71000	2.7100	-10.265%	19,081	-94.066%
2019-11-29	2.8400	3.0400	2.72000	3.0200	+4.138%	56,092	-94.675%
2019-11-27	2.6900	3.0500	2.66000	2.9000	+6.618%	101,160	-94.455%
2019-11-26	2.7100	2.8900	2.65000	2.7200	-0.366%	39,205	-94.088%
2019-11-25	2.5500	2.7500	2.50000	2.7300	+7.059%	27,943	-94.110%
2019-11-22	2.4000	2.6999	2.40000	2.5500	+2.823%	52,047	-93.694%
2019-11-21	2.4800	2.5520	2.29860	2.4800	+1.224%	52,152	-93.516%
2019-11-20	2.3500	2.5450	2.32000	2.4500	+3.814%	58,511	-93.437%
2019-11-19	2.2500	2.4000	2.09000	2.3600	+2.165%	38,967	-93.186%
2019-11-18	2.2800	2.4000	2.22000	2.3100	+0.873%	32,298	-93.039%
2019-11-15	2.0300	2.4000	2.03000	2.2900	+14.787%	33,600	-92.978%
2019-11-14	2.2201	2.3200	1.99000	1.9950	-5.000%	30,772	-91.940%
2019-11-13	1.9100	2.2650	1.91000	2.1000	+5.000%	81,438	-92.343%
2019-11-12	1.9800	2.0200	1.94800	2.0000	+1.010%	34,479	-91.960%
2019-11-11	2.1250	2.1300	1.98000	1.9800	-8.756%	42,539	-91.879%
2019-11-08	2.1500	2.3200	2.15000	2.1700	0.000%	26,729	-92.590%
2019-11-07	2.4600	2.4720	2.03000	2.1700	-10.700%	78,974	-92.590%
2019-11-06	2.4800	2.5000	2.42000	2.4300	-2.800%	9,934	-93.383%
2019-11-05	2.4700	2.5000	2.44320	2.5000	+0.402%	21,834	-93.568%
2019-11-04	2.5000	2.5300	2.48000	2.4900	-0.400%	39,328	-93.542%
2019-11-01	2.5000	2.5000	2.35000	2.5000	0.000%	39,229	-93.568%
2019-10-31	2.4600	2.5000	2.44000	2.5000	0.000%	15,908	-93.568%
2019-10-30	2.5000	2.5000	2.45000	2.5000	0.000%	13,900	-93.568%
2019-10-29	2.4400	2.5000	2.41000	2.5000	+0.806%	29,837	-93.568%
2019-10-28	2.4625	2.5000	2.42610	2.4800	-0.402%	15,142	-93.516%
2019-10-25	2.4200	2.5000	2.40000	2.4900	+0.810%	15,534	-93.542%
2019-10-24	2.5100	2.5100	2.44150	2.4700	0.000%	7,456	-93.490%
2019-10-23	2.4960	2.5600	2.46000	2.4700	-1.200%	14,872	-93.490%
2019-10-22	2.4500	2.6000	2.44000	2.5000	+2.041%	11,987	-93.568%
2019-10-21	2.5400	2.6500	2.40000	2.4500	-3.162%	56,954	-93.437%
2019-10-18	2.4400	2.5500	2.44000	2.5300	+2.016%	15,507	-93.644%
2019-10-17	2.5000	2.5300	2.46000	2.4800	-0.800%	22,070	-93.516%
2019-10-16	2.4700	2.6000	2.47000	2.5000	-0.398%	10,230	-93.568%
2019-10-15	2.7499	2.7499	2.45000	2.5100	+0.803%	12,244	-93.594%
2019-10-14	2.6300	2.7500	2.45000	2.4900	-6.742%	24,689	-93.542%
2019-10-11	2.4200	2.7000	2.39000	2.6700	+13.136%	37,202	-93.978%
2019-10-10	2.2900	2.4300	2.25000	2.3600	+4.889%	15,397	-93.186%
2019-10-09	2.4299	2.4299	2.19000	2.2500	-0.442%	12,220	-92.853%
2019-10-08	2.3100	2.4000	2.18000	2.2600	-5.042%	41,085	-92.885%
2019-10-07	2.4088	2.4899	2.33790	2.3800	-2.857%	22,365	-93.244%
2019-10-04	2.5470	2.5800	2.43000	2.4500	-2.390%	21,025	-93.437%
2019-10-03	2.3700	2.5500	2.20000	2.5100	+4.583%	11,535	-93.594%
2019-10-02	2.4700	2.5000	2.39000	2.4000	-2.439%	12,983	-93.300%
2019-10-01	2.5100	2.6100	2.44000	2.4600	-1.992%	71,571	-93.463%
2019-09-30	2.4800	2.6000	2.48000	2.5100	+2.869%	42,852	-93.594%
2019-09-27	2.4400	2.5499	2.44000	2.4400	-4.688%	7,006	-93.410%
2019-09-26	2.6640	2.7249	2.47500	2.5600	-2.662%	13,089	-93.719%
2019-09-25	2.3300	2.7000	2.30000	2.6300	+12.876%	27,411	-93.886%
2019-09-24	2.3300	2.3600	2.30000	2.3300	-1.271%	26,833	-93.099%
2019-09-23	2.4200	2.4400	2.31000	2.3600	-2.075%	9,375	-93.186%
2019-09-20	2.5000	2.5000	2.30000	2.4100	-3.600%	90,281	-93.328%
2019-09-19	2.5600	2.5600	2.39000	2.5000	-0.398%	32,414	-93.568%
2019-09-18	2.6500	2.6500	2.50000	2.5100	-4.198%	25,315	-93.594%
2019-09-17	2.7000	2.7400	2.58000	2.6200	-2.602%	24,909	-93.863%
2019-09-16	2.6500	2.7800	2.65000	2.6900	0.000%	19,960	-94.022%
2019-09-13	2.8900	2.9800	2.69000	2.6900	-5.282%	27,017	-94.022%
2019-09-12	2.8100	2.8500	2.73000	2.8400	+0.353%	28,601	-94.338%
2019-09-11	2.7400	2.9300	2.72000	2.8300	+5.204%	30,086	-94.318%
2019-09-10	2.7800	2.9700	2.65500	2.6900	-5.614%	26,965	-94.022%
2019-09-09	2.9500	3.0000	2.71000	2.8500	+1.064%	34,297	-94.358%
2019-09-06	2.8500	2.8500	2.78000	2.8200	-0.704%	16,248	-94.298%
2019-09-05	2.8100	2.9899	2.51000	2.8400	+3.273%	25,367	-94.338%
2019-09-04	2.6900	2.8400	2.66000	2.7500	+4.962%	18,221	-94.153%
2019-09-03	2.7000	2.8249	2.56000	2.6200	-5.415%	6,179	-93.863%
2019-08-30	2.8300	2.9700	2.74000	2.7700	-2.465%	9,635	-94.195%
2019-08-29	2.5700	3.0000	2.57000	2.8400	+10.938%	33,191	-94.338%
2019-08-28	2.5000	2.5800	2.40000	2.5600	-1.158%	32,014	-93.719%
2019-08-27	2.8200	2.8200	2.56280	2.5900	-6.835%	34,766	-93.792%
2019-08-26	2.8700	2.9000	2.77000	2.7800	-1.068%	26,840	-94.216%
2019-08-23	2.8400	2.9000	2.73000	2.8100	-6.333%	34,686	-94.278%
2019-08-22	2.7800	3.1300	2.78000	3.0000	+7.527%	34,569	-94.640%
2019-08-21	2.7500	2.8300	2.75000	2.7900	0.000%	27,421	-94.237%
2019-08-20	2.7000	2.9299	2.70000	2.7900	-1.413%	22,013	-94.237%
2019-08-19	2.8000	2.8860	2.68000	2.8300	+2.166%	24,926	-94.318%
2019-08-16	2.7100	2.8000	2.70000	2.7700	+3.745%	18,275	-94.195%
2019-08-15	2.8000	3.3100	2.56000	2.6700	-1.111%	38,497	-93.978%
2019-08-14	2.8000	2.8000	2.65000	2.7000	-5.594%	25,342	-94.044%
2019-08-13	2.6600	2.8600	2.57000	2.8600	+6.716%	23,661	-94.378%
2019-08-12	2.7400	2.8299	2.56100	2.6800	-3.597%	27,039	-94.000%
2019-08-09	2.8300	2.8600	2.70000	2.7800	-2.456%	22,282	-94.216%
2019-08-08	2.8900	2.9700	2.74000	2.8500	-0.350%	70,534	-94.358%
2019-08-07	2.7000	2.9700	2.61000	2.8600	+4.000%	32,390	-94.378%
2019-08-06	2.6900	2.8200	2.61000	2.7500	+2.230%	16,492	-94.153%
2019-08-05	2.7500	2.7600	2.58000	2.6900	-4.270%	34,988	-94.022%
2019-08-02	2.7300	3.0000	2.69500	2.8100	+1.444%	154,341	-94.278%
2019-08-01	2.7200	2.8400	2.72000	2.7700	+2.593%	64,038	-94.195%
2019-07-31	2.6800	2.8900	2.61000	2.7000	+1.504%	48,162	-94.044%
2019-07-30	2.7300	2.9400	2.64000	2.6600	-2.564%	41,505	-93.955%
2019-07-29	2.7800	2.8150	2.61000	2.7300	+0.738%	21,736	-94.110%
2019-07-26	2.8000	2.9900	2.70000	2.7100	-3.730%	18,827	-94.066%
2019-07-25	2.7700	2.9000	2.51000	2.8150	+2.737%	20,403	-94.288%
2019-07-24	2.9999	2.9999	2.71000	2.7400	-4.530%	20,390	-94.131%
2019-07-23	2.7000	2.9400	2.43000	2.8700	+6.296%	34,799	-94.397%
2019-07-22	2.5800	2.7200	2.46000	2.7000	+3.846%	68,123	-94.044%
2019-07-19	2.7200	2.7300	2.57000	2.6000	-5.109%	67,503	-93.815%
2019-07-18	2.6700	2.8400	2.65010	2.7400	+2.622%	58,249	-94.131%
2019-07-17	2.8300	2.8600	2.65000	2.6700	-5.986%	46,070	-93.978%
2019-07-16	2.9100	3.0000	2.81000	2.8400	-2.405%	82,121	-94.338%
2019-07-15	3.0400	3.1200	2.82000	2.9100	-4.590%	74,660	-94.474%
2019-07-12	3.2600	3.3352	2.94350	3.0500	-5.280%	90,750	-94.728%
2019-07-11	3.2200	3.3527	3.15000	3.2200	+1.258%	88,805	-95.006%
2019-07-10	3.3200	3.3900	3.17000	3.1800	-1.548%	57,734	-94.943%
2019-07-09	3.2300	3.3388	3.16000	3.2300	-0.920%	47,724	-95.022%
2019-07-08	3.1800	3.3300	3.01000	3.2600	+2.839%	65,990	-95.067%
2019-07-05	3.3200	3.3300	3.14000	3.1700	-4.518%	93,522	-94.927%
2019-07-03	3.4100	3.4200	3.30000	3.3200	-2.639%	31,655	-95.157%
2019-07-02	3.8600	3.8600	3.40000	3.4100	-10.733%	32,386	-95.284%
2019-07-01	4.0300	4.0300	3.75270	3.8200	-7.056%	50,949	-95.791%
2019-06-28	4.1500	4.3800	3.87500	4.1100	-1.909%	1,718,726	-96.088%
2019-06-27	4.0800	4.3689	3.99000	4.1900	+2.195%	78,165	-96.162%
2019-06-26	4.3900	4.3965	3.96000	4.1000	-5.963%	74,302	-96.078%
2019-06-25	4.2300	4.4000	4.16000	4.3600	+3.073%	37,882	-96.312%
2019-06-24	4.3300	4.3400	4.14000	4.2300	-0.471%	31,731	-96.199%
2019-06-21	4.3000	4.4000	4.24000	4.2500	0.000%	20,533	-96.216%
2019-06-20	4.4000	4.4000	4.21000	4.2500	-0.932%	27,775	-96.216%
2019-06-19	4.1600	4.4700	4.16000	4.2900	+2.878%	45,567	-96.252%
2019-06-18	4.0500	4.1800	4.03000	4.1700	+3.474%	37,108	-96.144%
2019-06-17	3.8242	4.0500	3.20840	4.0300	+0.249%	55,539	-96.010%
2019-06-14	4.0213	4.0400	3.71500	4.0200	+0.249%	41,452	-96.000%
2019-06-13	3.8400	4.1584	3.84000	4.0100	+5.249%	82,063	-95.990%
2019-06-12	3.7200	3.8500	3.70000	3.8100	+2.145%	60,750	-95.780%
2019-06-11	3.6900	3.7900	3.45580	3.7300	+3.324%	64,078	-95.689%
2019-06-10	3.1700	3.6500	3.14570	3.6100	+15.335%	55,349	-95.546%
2019-06-07	3.1500	3.4000	3.12000	3.1300	0.000%	18,483	-94.863%
2019-06-06	3.1800	3.2800	3.11000	3.1300	-2.492%	18,727	-94.863%
2019-06-05	3.2400	3.3000	3.16000	3.2100	+0.312%	15,809	-94.991%
2019-06-04	3.3200	3.5005	3.17000	3.2000	-3.614%	22,477	-94.975%
2019-06-03	3.5400	3.5600	3.24000	3.3200	-5.682%	15,603	-95.157%
2019-05-31	3.5900	3.6500	3.43000	3.5200	-0.845%	18,382	-95.432%
2019-05-30	3.7000	3.7900	3.35670	3.5500	0.000%	27,524	-95.470%
2019-05-29	3.6600	3.8573	3.47000	3.5500	-0.560%	30,961	-95.470%
2019-05-28	3.5400	3.7200	3.24680	3.5700	0.000%	36,435	-95.496%
2019-05-24	3.5500	3.7300	3.49000	3.5700	+0.563%	20,664	-95.496%
2019-05-23	3.5370	3.7100	3.34000	3.5500	+0.567%	29,505	-95.470%
2019-05-22	3.5900	3.8453	3.50000	3.5300	-3.552%	42,335	-95.445%
2019-05-21	3.2100	3.6900	3.05000	3.6600	+17.685%	65,482	-95.607%
2019-05-20	3.1800	3.4300	3.01000	3.1100	-1.270%	54,314	-94.830%
2019-05-17	3.3900	3.7300	3.00000	3.1500	-8.957%	52,754	-94.895%
2019-05-16	3.7185	3.9700	3.34000	3.4599	+1.463%	41,780	-95.352%
2019-05-15	3.3500	3.6900	3.22000	3.4100	-0.583%	20,231	-95.284%
2019-05-14	3.3800	3.5300	3.30000	3.4300	+0.882%	23,129	-95.312%
2019-05-13	3.3068	3.4999	3.30680	3.4000	-3.134%	15,217	-95.271%
2019-05-10	3.4300	3.5400	3.35000	3.5100	+1.153%	33,434	-95.419%
2019-05-09	3.3100	3.6000	3.25000	3.4700	+2.663%	28,392	-95.366%
2019-05-08	3.4300	3.6100	3.24000	3.3800	-2.594%	26,325	-95.243%
2019-05-07	3.5600	3.7000	3.47000	3.4700	-4.670%	36,346	-95.366%
2019-05-06	3.4900	3.7150	3.46000	3.6400	+0.552%	34,106	-95.582%
2019-05-03	3.3200	3.7900	3.32000	3.6200	+10.030%	22,334	-95.558%
2019-05-02	3.2500	3.4900	3.15000	3.2900	+1.231%	88,689	-95.112%
2019-05-01	3.2700	3.4800	3.25000	3.2500	-5.523%	33,828	-95.052%
2019-04-30	3.4350	3.5450	3.22000	3.4400	0.000%	48,362	-95.326%
2019-04-29	3.4679	3.5232	3.36000	3.4400	+1.775%	22,000	-95.326%
2019-04-26	3.4500	3.4800	3.36680	3.3800	-1.458%	17,051	-95.243%
2019-04-25	3.4700	3.6800	3.30000	3.4300	-0.291%	56,659	-95.312%
2019-04-24	3.7000	3.7299	3.42710	3.4400	-6.011%	45,151	-95.326%
2019-04-23	3.8300	3.8308	3.64820	3.6600	-3.684%	15,569	-95.607%
2019-04-22	3.7500	4.0200	3.61000	3.8000	-0.783%	45,358	-95.768%
2019-04-18	4.1200	4.1699	3.01000	3.8300	-6.127%	245,451	-95.802%
2019-04-17	4.1300	4.4400	3.90000	4.0800	-1.211%	50,384	-96.059%
2019-04-16	4.2800	4.3300	4.13000	4.1300	-5.057%	30,766	-96.107%
2019-04-15	4.4300	4.4500	4.15000	4.3500	-1.361%	42,558	-96.303%
2019-04-12	4.3919	4.4912	4.35000	4.4100	+2.320%	22,498	-96.354%
2019-04-11	4.3700	4.4600	4.22000	4.3100	-1.373%	20,398	-96.269%
2019-04-10	4.4828	4.5400	4.34000	4.3700	-1.577%	22,158	-96.320%
2019-04-09	4.4000	4.5300	4.36000	4.4400	+0.909%	19,113	-96.378%
2019-04-08	4.3900	4.5700	4.27000	4.4000	+0.686%	31,448	-96.345%
2019-04-05	4.3600	4.4100	4.21000	4.3700	-2.455%	20,315	-96.320%
2019-04-04	4.4000	4.6400	4.40000	4.4800	+3.226%	12,140	-96.411%
2019-04-03	4.5500	4.6800	4.33000	4.3400	-2.908%	25,953	-96.295%
2019-04-02	4.4700	4.5800	4.37000	4.4700	+1.131%	20,482	-96.403%
2019-04-01	4.5800	4.5800	4.37000	4.4200	-1.778%	29,590	-96.362%
2019-03-29	4.4900	4.6500	4.49000	4.5000	+0.223%	26,191	-96.427%
2019-03-28	4.3500	4.7000	4.35000	4.4900	+3.218%	37,377	-96.419%
2019-03-27	4.6400	4.6600	4.27500	4.3500	-6.852%	38,379	-96.303%
2019-03-26	4.8800	4.9100	4.62000	4.6700	-1.268%	14,702	-96.557%
2019-03-25	4.8500	4.9373	4.55000	4.7300	-4.444%	36,650	-96.600%
2019-03-22	5.1700	5.1700	4.82000	4.9500	-3.131%	27,551	-96.752%
2019-03-21	5.3510	5.3510	5.05000	5.1100	-1.731%	25,377	-96.853%
2019-03-20	5.4300	5.4300	4.92000	5.2000	-2.256%	66,085	-96.908%
2019-03-19	5.0000	5.3300	4.72000	5.3200	+6.188%	95,232	-96.977%
2019-03-18	5.0600	5.0900	4.79000	5.0100	-1.765%	54,718	-96.790%
2019-03-15	4.9500	5.5000	4.61000	5.1000	+4.082%	143,344	-96.847%
2019-03-14	4.8500	4.9450	4.59000	4.9000	+2.296%	129,773	-96.718%
2019-03-13	4.5800	4.8500	4.23000	4.7900	+5.973%	137,616	-96.643%
2019-03-12	4.3400	4.6150	4.25000	4.5200	+3.196%	100,890	-96.442%
2019-03-11	4.0000	4.5400	3.85000	4.3800	+8.955%	88,241	-96.329%
2019-03-08	4.2000	4.2000	3.85000	4.0200	-1.951%	47,956	-96.000%
2019-03-07	3.8000	4.1000	3.67000	4.1000	+11.717%	33,953	-96.078%
2019-03-06	3.8300	3.8300	3.58000	3.6700	+0.273%	42,296	-95.619%
2019-03-05	3.8000	3.8900	3.53000	3.6600	-4.439%	54,957	-95.607%
2019-03-04	4.1700	4.4701	3.52000	3.8300	-7.039%	79,909	-95.802%
2019-03-01	4.1600	4.3800	4.11000	4.1200	-0.962%	51,782	-96.097%
2019-02-28	4.0000	4.1804	3.97000	4.1600	+4.000%	29,845	-96.135%
2019-02-27	3.9700	4.1100	3.88000	4.0000	+1.010%	41,459	-95.980%
2019-02-26	4.0000	4.1100	3.90000	3.9600	+1.149%	22,581	-95.939%
2019-02-25	3.9000	4.1000	3.90000	3.9150	+1.163%	27,398	-95.893%
2019-02-22	3.9100	4.1700	3.87000	3.8700	-0.514%	16,631	-95.845%
2019-02-21	3.9500	4.2700	3.85040	3.8900	-2.506%	37,242	-95.866%
2019-02-20	3.8900	4.3431	3.89000	3.9900	+3.368%	67,846	-95.970%
2019-02-19	3.6300	3.9900	3.51500	3.8600	+7.222%	57,995	-95.834%
2019-02-15	3.4000	3.8350	3.40000	3.6000	+5.572%	74,993	-95.533%
2019-02-14	3.2000	3.5238	3.20000	3.4100	+5.573%	49,107	-95.284%
2019-02-13	3.3500	3.3800	3.12000	3.2300	-2.417%	24,550	-95.022%
2019-02-12	3.2600	3.4000	3.17000	3.3100	+5.079%	14,302	-95.142%
2019-02-11	3.2300	3.3163	3.12000	3.1500	+0.962%	32,595	-94.895%
2019-02-08	3.2800	3.5200	3.11000	3.1200	-3.106%	32,992	-94.846%
2019-02-07	3.4900	3.8400	2.97480	3.2200	-7.736%	121,209	-95.006%
2019-02-06	3.6700	3.7900	3.43010	3.4900	-2.514%	10,718	-95.393%
2019-02-05	3.7400	3.7900	3.54000	3.5800	-3.763%	52,458	-95.508%
2019-02-04	3.6300	3.8300	3.58720	3.7200	+3.047%	19,352	-95.677%
2019-02-01	3.7900	3.7900	3.60000	3.6100	-5.249%	3,144	-95.546%
2019-01-31	3.8000	3.9600	3.75000	3.8100	0.000%	10,153	-95.780%
2019-01-30	3.7600	3.9500	3.59000	3.8100	+1.600%	31,743	-95.780%
2019-01-29	3.7600	3.8500	3.59000	3.7500	-0.266%	78,292	-95.712%
2019-01-28	3.8500	3.8500	3.65000	3.7600	-2.842%	13,725	-95.723%
2019-01-25	3.6415	3.8800	3.56500	3.8700	+7.500%	30,282	-95.845%
2019-01-24	3.6000	3.6000	3.45000	3.6000	+0.840%	23,148	-95.533%
2019-01-23	3.4000	3.6000	3.25000	3.5700	+5.621%	20,699	-95.496%
2019-01-22	3.6100	3.6100	3.25500	3.3800	-7.397%	69,749	-95.243%
2019-01-18	3.6900	3.7500	3.58000	3.6500	0.000%	14,794	-95.595%
2019-01-17	3.6200	3.7700	3.62000	3.6500	+2.528%	13,424	-95.595%
2019-01-16	3.4400	3.8150	3.35450	3.5600	+3.488%	59,729	-95.483%
2019-01-15	3.1100	3.4400	3.11000	3.4400	+9.904%	84,165	-95.326%
2019-01-14	3.1500	3.2000	3.10000	3.1300	-0.949%	52,943	-94.863%
2019-01-11	3.1700	3.1945	3.15000	3.1600	-0.629%	12,386	-94.911%
2019-01-10	3.1500	3.2000	3.15000	3.1800	+0.315%	23,627	-94.943%
2019-01-09	3.2500	3.2600	3.14000	3.1700	-1.858%	43,348	-94.927%
2019-01-08	3.4236	3.4350	3.11000	3.2300	-0.768%	41,184	-95.022%
2019-01-07	3.2100	3.3300	3.18000	3.2550	+0.308%	47,520	-95.060%
2019-01-04	3.2200	3.5242	3.15000	3.2450	+2.495%	42,781	-95.045%
2019-01-03	3.4500	3.4500	3.08000	3.1660	-9.801%	44,016	-94.921%
2019-01-02	3.4400	3.5500	3.43000	3.5100	+2.332%	30,024	-95.419%
2018-12-31	3.3700	3.4500	3.03000	3.4300	+1.780%	14,186	-95.312%
2018-12-28	3.5100	3.6452	3.24000	3.3700	-3.161%	60,236	-95.228%
2018-12-27	3.3800	3.6200	3.29500	3.4800	+2.053%	17,754	-95.379%
2018-12-26	3.0800	3.5000	2.81000	3.4100	+10.000%	22,066	-95.284%
2018-12-24	2.9700	3.1599	2.92000	3.1000	+5.085%	44,910	-94.813%
2018-12-21	3.3400	3.3400	2.95000	2.9500	-10.606%	120,296	-94.549%
2018-12-20	3.3500	3.3900	3.21000	3.3000	-2.655%	71,647	-95.127%
2018-12-19	3.7000	3.8715	3.21000	3.3900	-9.115%	220,934	-95.257%
2018-12-18	3.8400	4.1300	3.72000	3.7300	-1.842%	61,034	-95.689%
2018-12-17	4.0800	4.1200	3.78000	3.8000	-7.543%	93,392	-95.768%
2018-12-14	4.0200	4.1600	4.00000	4.1100	+0.983%	65,241	-96.088%
2018-12-13	4.0000	4.3100	4.00000	4.0700	-0.973%	115,422	-96.049%
2018-12-12	4.2600	4.5500	4.01000	4.1100	-4.861%	92,170	-96.088%
2018-12-11	4.4600	4.6564	4.20000	4.3200	-3.139%	76,638	-96.278%
2018-12-10	4.6400	4.7500	4.36000	4.4600	-4.904%	64,218	-96.395%
2018-12-07	4.9200	5.1500	4.60000	4.6900	-3.696%	40,218	-96.571%
2018-12-06	4.9900	5.1200	4.81000	4.8700	-4.883%	70,048	-96.698%

.dark-mode .tlc2C4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlc2C4{ color: #333333; background-color: white; border: 2px solid #333333; }CTRCCentric Brands Incstock NASDAQ

CTRC
Centric Brands Inc
stock NASDAQ