Dark

CTNN
Barclays Bank PLC
stock NYSE

Inactive

Apr 10, 2018

35.02USD-0.256%(-0.09)210

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-04-10	35.0200	35.0201	35.0200	35.0201	-0.256%	210	0.000%
2018-04-03	35.1200	35.1200	35.1100	35.1100	+1.152%	541	-0.256%
2018-03-29	34.7100	34.7100	34.7100	34.7100	-0.970%	100	+0.893%
2018-03-16	35.0500	35.0500	35.0500	35.0500	-0.398%	215	-0.085%
2018-03-15	35.1900	35.1900	35.1900	35.1900	-0.481%	181	-0.483%
2018-03-14	35.3600	35.3600	35.3600	35.3600	+0.085%	100	-0.961%
2018-03-13	35.4500	35.4500	35.1800	35.3300	-0.198%	1,500	-0.877%
2018-03-12	35.4000	35.4000	35.4000	35.4000	-0.813%	200	-1.073%
2018-03-09	35.6800	35.7600	35.6700	35.6900	+0.253%	1,400	-1.877%
2018-03-08	35.6600	35.7400	35.6000	35.6000	+1.714%	3,200	-1.629%
2018-03-06	35.1200	35.1200	35.0000	35.0000	+6.189%	400	+0.057%
2018-02-16	32.9100	32.9900	32.9100	32.9600	-0.121%	500	+6.250%
2018-02-14	33.0000	33.0000	33.0000	33.0000	-0.242%	200	+6.122%
2018-02-13	33.0800	33.0800	33.0800	33.0800	-0.211%	100	+5.865%
2018-02-12	33.2300	33.2300	33.1500	33.1500	+0.333%	304	+5.641%
2018-02-09	33.1000	33.1000	33.0400	33.0400	-3.023%	304	+5.993%
2018-02-01	34.0700	34.0700	34.0700	34.0700	+1.520%	300	+2.789%
2018-01-31	33.5400	33.5600	33.5400	33.5600	-4.902%	460	+4.351%
2018-01-18	35.2900	35.2900	35.2900	35.2900	+2.898%	514	-0.765%
2018-01-10	34.2960	34.2960	34.2960	34.2960	+15.126%	100	+2.111%
2017-11-17	29.7900	29.7900	29.7900	29.7900	+0.676%	200	+17.557%
2017-11-09	29.6100	29.6100	29.5900	29.5900	+1.266%	200	+18.351%
2017-10-18	29.2037	29.2200	29.2037	29.2200	-2.535%	1,101	+19.850%
2017-10-04	29.5300	29.9800	29.5300	29.9800	+1.731%	4,600	+16.812%
2017-09-15	29.7294	29.7294	29.4700	29.4700	+2.862%	470	+18.833%
2017-09-13	29.5300	29.5300	28.6500	28.6500	-3.988%	1,402	+22.234%
2017-09-12	30.7100	30.7100	29.8400	29.8400	-4.451%	1,930	+17.360%
2017-09-11	31.2100	31.2300	31.2100	31.2300	-3.700%	542	+12.136%
2017-09-08	32.3800	32.4500	32.3800	32.4300	+1.510%	2,052	+7.987%
2017-09-07	32.0263	32.0263	31.9476	31.9476	-0.876%	316	+9.617%
2017-09-06	32.0100	32.3200	32.0100	32.2300	+0.155%	514	+8.657%
2017-09-05	31.8300	32.1900	31.8300	32.1800	+7.267%	10,459	+8.826%
2017-08-29	30.0000	30.0000	30.0000	30.0000	+2.494%	535	+16.734%
2017-08-22	29.2500	29.2700	29.2500	29.2700	+0.688%	2,604	+19.645%
2017-08-14	29.0700	29.0700	29.0700	29.0700	-1.021%	714	+20.468%
2017-08-10	30.1900	30.1900	29.3700	29.3700	-2.941%	2,900	+19.238%
2017-08-02	30.2600	30.2600	30.2600	30.2600	+3.030%	935	+15.731%
2017-07-26	29.3700	29.3700	29.3700	29.3700	+1.432%	1,300	+19.238%
2017-06-23	28.7400	28.9553	28.7400	28.9553	-3.289%	406	+20.945%
2017-06-15	29.9400	29.9400	29.9400	29.9400	-4.069%	335	+16.968%
2017-06-07	31.2100	31.2100	31.2100	31.2100	-0.224%	162	+12.208%
2017-06-06	31.3100	31.3100	31.2800	31.2800	-0.255%	1,100	+11.957%
2017-06-05	31.3900	31.3900	31.3600	31.3600	+0.448%	2,302	+11.671%
2017-05-12	31.0300	31.2200	31.0300	31.2200	0.000%	582	+12.172%
2017-05-11	31.2200	31.2200	31.2200	31.2200	-2.559%	600	+12.172%
2017-04-28	32.0400	32.0400	32.0400	32.0400	-0.342%	1,100	+9.301%
2017-04-24	32.1800	32.1800	32.1500	32.1500	+0.451%	2,300	+8.927%
2017-04-18	32.0058	32.0058	32.0058	32.0058	+0.363%	185	+9.418%
2017-04-17	31.7400	31.8900	31.7300	31.8900	+0.790%	8,500	+9.815%
2017-04-13	31.6400	31.6400	31.6400	31.6400	0.000%	100	+10.683%
2017-04-12	31.6400	31.6400	31.6400	31.6400	-0.189%	700	+10.683%
2017-04-10	31.5400	31.7000	31.5400	31.7000	-0.533%	3,272	+10.474%
2017-04-03	31.9300	31.9300	31.8700	31.8700	-1.362%	700	+9.884%
2017-03-31	32.1200	32.3100	32.1200	32.3100	+0.248%	2,300	+8.388%
2017-03-29	32.2300	32.2300	32.2300	32.2300	-0.983%	285	+8.657%
2017-03-24	32.5500	32.5500	32.5500	32.5500	+0.031%	280	+7.589%
2017-03-22	32.5200	32.5400	32.5200	32.5400	-0.793%	2,504	+7.622%
2017-03-20	32.8000	32.8000	32.8000	32.8000	+1.297%	114	+6.769%
2017-03-13	32.4100	32.4100	32.3800	32.3800	-0.644%	600	+8.153%
2017-03-09	32.5300	32.5900	32.5300	32.5900	-1.063%	600	+7.457%
2017-03-07	32.9400	32.9400	32.9400	32.9400	+2.535%	168	+6.315%
2017-03-03	32.1256	32.1256	32.1256	32.1256	+1.343%	192	+9.010%
2017-03-02	32.7400	32.7400	31.7000	31.7000	-0.533%	3,700	+10.474%
2017-02-27	31.8700	31.8700	31.8700	31.8700	+0.031%	475	+9.884%
2017-02-23	31.8600	31.8600	31.8600	31.8600	+0.031%	700	+9.919%
2017-02-08	31.8600	31.8600	31.8500	31.8500	+0.378%	700	+9.953%
2017-02-07	31.7300	31.7300	31.7300	31.7300	-1.521%	800	+10.369%
2017-02-03	32.7500	32.7500	32.2200	32.2200	-0.028%	853	+8.691%
2017-02-02	31.7800	32.2290	31.7500	32.2290	+0.621%	1,900	+8.660%
2017-02-01	31.7300	32.0300	31.7300	32.0300	+3.156%	1,830	+9.335%
2017-01-30	31.1000	31.1100	31.0500	31.0500	-0.862%	11,664	+12.786%
2017-01-26	31.3000	31.3200	31.3000	31.3200	+0.990%	1,200	+11.814%
2017-01-25	31.1400	31.1500	30.9900	31.0129	+1.449%	2,870	+12.921%
2017-01-24	30.9300	30.9300	30.5300	30.5700	+0.065%	5,800	+14.557%
2017-01-11	30.5500	30.5500	30.5500	30.5500	-1.705%	100	+14.632%
2017-01-05	31.2000	31.2000	31.0800	31.0800	+6.256%	740	+12.677%
2016-12-29	29.2500	29.2500	29.2500	29.2500	+0.446%	2,000	+19.727%
2016-12-27	29.1100	29.1200	29.1100	29.1200	+0.172%	2,400	+20.261%
2016-12-20	29.1100	29.1100	29.0700	29.0700	-2.808%	550	+20.468%
2016-12-13	29.8900	29.9100	29.8900	29.9100	-0.038%	1,500	+17.085%
2016-12-08	29.9213	29.9213	29.9213	29.9213	+1.154%	109	+17.041%
2016-12-07	29.5800	29.5800	29.5800	29.5800	-1.202%	1,700	+18.391%
2016-12-02	29.9400	29.9500	29.9400	29.9400	-0.067%	742	+16.968%
2016-12-01	29.9800	29.9800	29.9600	29.9600	+0.589%	600	+16.890%
2016-11-30	29.7847	29.7847	29.7847	29.7847	-0.219%	200	+17.577%
2016-11-23	29.8500	29.8500	29.8500	29.8500	-1.420%	500	+17.320%
2016-11-17	30.2800	30.2900	30.2800	30.2800	+3.169%	1,110	+15.654%
2016-11-10	29.3500	29.3500	29.3500	29.3500	+1.945%	320	+19.319%
2016-11-09	29.0900	29.0900	28.7900	28.7900	-2.374%	7,402	+21.640%
2016-11-08	29.0400	29.4900	29.0400	29.4900	+2.431%	1,100	+18.752%
2016-11-04	28.7900	28.7900	28.7900	28.7900	-2.638%	700	+21.640%
2016-10-28	29.5700	29.5700	29.5700	29.5700	+1.267%	500	+18.431%
2016-10-26	29.1800	29.2000	29.1800	29.2000	+1.108%	1,000	+19.932%
2016-10-25	28.8900	28.8900	28.8800	28.8800	-1.769%	1,200	+21.261%
2016-10-20	29.4100	29.4100	29.4000	29.4000	+0.102%	1,500	+19.116%
2016-10-12	28.5000	29.3700	28.5000	29.3700	+2.477%	2,501	+19.238%
2016-10-07	28.6600	28.6600	28.6600	28.6600	0.000%	400	+22.192%
2016-10-05	28.6600	28.6600	28.6600	28.6600	-2.867%	1,200	+22.192%
2016-10-04	29.5060	29.5060	29.5060	29.5060	+2.097%	1,300	+18.688%
2016-09-30	28.7000	28.8999	28.5310	28.8999	-1.734%	2,000	+21.177%
2016-09-27	29.4100	29.4100	29.4100	29.4100	-1.177%	500	+19.075%
2016-09-26	29.7603	29.7603	29.7603	29.7603	+0.497%	500	+17.674%
2016-09-23	29.5200	29.6132	29.5200	29.6132	-2.588%	900	+18.258%
2016-09-22	30.4000	30.4000	30.4000	30.4000	+1.808%	1,700	+15.198%
2016-09-20	29.1600	29.8600	29.1600	29.8600	+3.609%	2,750	+17.281%
2016-09-19	28.5400	28.8200	28.3900	28.8200	+1.087%	2,001	+21.513%
2016-09-14	28.5100	28.5100	28.5100	28.5100	+0.494%	100	+22.834%
2016-09-12	28.9400	29.0600	28.3000	28.3699	-2.676%	9,302	+23.441%
2016-09-06	29.1500	29.1500	29.1500	29.1500	+2.353%	3,606	+20.138%
2016-09-02	28.4799	28.4799	28.4799	28.4799	-0.905%	500	+22.964%
2016-09-01	28.2000	28.7400	28.2000	28.7400	+3.642%	2,200	+21.851%
2016-08-31	27.7300	27.7300	27.7300	27.7300	-1.176%	500	+26.290%
2016-08-30	28.0700	28.0700	28.0600	28.0600	-0.142%	505	+24.804%
2016-08-29	28.2700	28.2900	24.2700	28.1000	-3.037%	5,936	+24.627%
2016-08-22	28.9000	28.9800	28.9000	28.9800	-0.310%	590	+20.842%
2016-08-16	28.2800	29.1400	28.2800	29.0700	-0.172%	4,626	+20.468%
2016-08-15	29.5600	29.5600	29.1200	29.1200	-1.920%	2,686	+20.261%
2016-08-12	30.0000	30.0000	29.6900	29.6900	-5.566%	731	+17.953%
2016-08-09	31.0443	31.9100	31.0443	31.4400	-2.344%	523	+11.387%
2016-08-08	32.1850	32.1946	32.1800	32.1946	-0.804%	1,000	+8.776%
2016-08-05	32.6300	32.6300	32.2600	32.4555	+1.997%	700	+7.902%
2016-08-04	31.7500	32.0300	31.7500	31.8200	+1.694%	4,226	+10.057%
2016-08-03	31.2900	31.2900	31.2900	31.2900	+0.449%	500	+11.921%
2016-08-02	31.3500	31.3500	31.1500	31.1500	-0.638%	455	+12.424%
2016-08-01	31.1500	31.3500	31.1500	31.3500	+2.585%	2,000	+11.707%
2016-07-28	30.7100	30.7100	30.5600	30.5600	-2.582%	1,700	+14.595%
2016-07-27	31.3700	31.3700	31.3700	31.3700	+0.224%	575	+11.636%
2016-07-26	30.8600	31.3000	30.8600	31.3000	+1.988%	700	+11.885%
2016-07-22	30.6700	30.7000	30.6100	30.6900	-1.287%	8,722	+14.109%
2016-07-21	31.0800	31.0900	31.0800	31.0900	+1.734%	405	+12.641%
2016-07-20	30.5400	30.5600	30.5300	30.5600	-1.546%	1,351	+14.595%
2016-07-19	31.0300	31.0400	31.0300	31.0400	-0.831%	747	+12.822%
2016-07-18	31.2900	31.3000	31.2900	31.3000	-0.064%	1,557	+11.885%
2016-07-15	31.3400	31.3500	31.3200	31.3200	+0.675%	2,023	+11.814%
2016-07-14	31.1200	31.4700	31.1100	31.1100	+0.777%	2,776	+12.569%
2016-07-13	30.7400	30.8700	30.7400	30.8700	+3.258%	1,502	+13.444%
2016-07-12	29.1500	29.9200	29.1500	29.8960	+5.453%	6,792	+17.140%
2016-07-11	28.3500	28.3500	28.3500	28.3500	+1.613%	215	+23.528%
2016-07-08	27.7400	28.1800	27.7400	27.9000	+1.160%	1,400	+25.520%
2016-07-07	27.5900	27.5900	27.5800	27.5800	+0.327%	415	+26.976%
2016-07-06	27.3800	27.4900	27.3800	27.4900	-0.722%	700	+27.392%
2016-07-05	27.6900	27.6900	27.6900	27.6900	+0.326%	500	+26.472%
2016-07-01	27.4100	27.6100	27.4100	27.5999	+1.321%	6,706	+26.885%
2016-06-30	27.3600	27.4000	27.2400	27.2400	-2.296%	800	+28.561%
2016-06-29	27.9000	27.9000	27.8800	27.8800	+0.360%	615	+25.610%
2016-06-28	27.8800	27.8800	27.7800	27.7800	+1.461%	900	+26.062%
2016-06-27	27.4700	27.6000	27.3400	27.3800	+0.183%	1,400	+27.904%
2016-06-24	27.3600	27.4000	27.2300	27.3300	-0.328%	2,000	+28.138%
2016-06-22	27.2200	27.5100	27.2200	27.4200	0.000%	1,301	+27.717%
2016-06-13	27.4200	27.4200	27.4200	27.4200	-2.141%	300	+27.717%
2016-06-08	28.0200	28.0200	28.0200	28.0200	+7.028%	112	+24.983%
2016-05-24	25.7500	26.1800	25.7500	26.1800	+0.653%	543	+33.767%
2016-05-17	26.0100	26.0101	26.0100	26.0101	+0.410%	345	+34.640%
2016-05-06	26.1200	26.1406	25.9040	25.9040	-2.872%	976	+35.192%
2016-05-05	26.6700	26.6700	26.6700	26.6700	+0.718%	140	+31.309%
2016-05-03	26.4700	26.4800	26.4700	26.4800	-1.517%	520	+32.251%
2016-04-25	26.8880	26.8880	26.8880	26.8880	-1.034%	150	+30.244%
2016-04-20	26.8700	27.1690	26.8700	27.1690	+6.922%	1,600	+28.897%
2016-04-12	25.4100	25.4100	25.4100	25.4100	+5.305%	1,502	+37.820%
2016-03-31	24.1300	24.1300	24.1300	24.1300	-0.495%	500	+45.131%
2016-03-24	24.2500	24.2500	24.2500	24.2500	-1.503%	390	+44.413%
2016-03-21	24.6200	24.6200	24.6200	24.6200	-0.314%	200	+42.242%
2016-03-17	24.6975	24.6975	24.6975	24.6975	-0.172%	400	+41.796%
2016-03-16	24.6100	25.1900	24.6100	24.7400	+1.393%	8,096	+41.553%
2016-03-14	24.4000	24.4000	24.4000	24.4000	+5.309%	1,500	+43.525%
2016-02-29	23.3800	23.3800	23.1700	23.1700	-4.963%	905	+51.144%
2016-02-26	24.3800	24.3800	24.3800	24.3800	-2.597%	438	+43.643%
2016-02-22	25.0300	25.0300	25.0300	25.0300	-0.517%	500	+39.913%
2016-02-16	25.1600	25.1600	25.1600	25.1600	+1.986%	400	+39.190%
2016-02-11	24.6900	24.6900	24.6700	24.6700	-3.255%	900	+41.954%
2016-02-08	25.5000	25.5000	25.5000	25.5000	-3.299%	200	+37.334%
2016-02-02	26.3700	26.3700	26.3700	26.3700	+0.918%	400	+32.803%
2016-02-01	26.1300	26.1300	26.1300	26.1300	-0.153%	482	+34.023%
2016-01-25	26.1700	26.1700	26.1700	26.1700	-1.171%	400	+33.818%
2016-01-22	26.4300	26.4800	26.4300	26.4800	+0.417%	498	+32.251%
2016-01-12	26.3701	26.3701	26.3701	26.3701	-1.236%	100	+32.802%
2016-01-04	26.7000	26.7000	26.7000	26.7000	-0.964%	500	+31.161%
2015-12-24	26.9400	26.9600	26.9400	26.9600	-0.609%	1,300	+29.897%
2015-12-18	27.0400	27.1252	27.0400	27.1252	+0.650%	1,500	+29.105%
2015-12-14	26.9400	26.9500	26.9400	26.9500	-1.101%	1,300	+29.945%
2015-12-10	27.2500	27.2500	27.2500	27.2500	-0.801%	101	+28.514%
2015-12-09	27.4800	27.4800	27.4700	27.4700	+0.512%	1,400	+27.485%
2015-12-04	27.3300	27.3300	27.3300	27.3300	+0.737%	1,900	+28.138%
2015-12-02	27.1300	27.1300	27.1300	27.1300	+1.345%	300	+29.083%
2015-11-30	26.8000	26.8000	26.7700	26.7700	+0.450%	740	+30.818%
2015-11-25	26.6500	26.6500	26.6500	26.6500	0.000%	1,100	+31.408%
2015-11-16	26.6500	26.6500	26.6500	26.6500	+0.377%	500	+31.408%
2015-11-10	26.5500	26.5500	26.5500	26.5500	-0.562%	100	+31.902%
2015-10-27	26.8300	26.8300	26.7000	26.7000	-0.410%	700	+31.161%
2015-10-23	26.8099	26.8099	26.8099	26.8099	-0.372%	100	+30.624%
2015-10-22	26.8700	26.9100	26.8700	26.9100	-0.518%	850	+30.138%
2015-10-13	27.0500	27.0500	27.0500	27.0500	+1.883%	1,600	+29.464%
2015-10-09	26.2000	26.5500	26.2000	26.5500	-0.375%	210	+31.902%
2015-10-07	26.6200	26.6500	26.6200	26.6500	+0.871%	600	+31.408%
2015-10-05	26.4200	26.4200	26.4200	26.4200	+2.245%	400	+32.551%
2015-09-30	25.8600	25.8600	25.8400	25.8400	-0.921%	1,000	+35.527%
2015-09-29	26.0801	26.0801	26.0801	26.0801	+0.890%	200	+34.279%
2015-09-25	25.8900	25.8900	25.8500	25.8500	+0.545%	561	+35.474%
2015-09-24	25.7100	25.7100	25.7100	25.7100	-0.848%	100	+36.212%
2015-09-21	25.9300	25.9300	25.9300	25.9300	-2.855%	1,049	+35.056%
2015-09-17	26.6920	26.6920	26.6920	26.6920	-0.994%	100	+31.201%
2015-09-08	26.9600	26.9600	26.9600	26.9600	-2.142%	200	+29.897%
2015-08-24	27.5300	27.5500	27.5300	27.5500	-3.231%	600	+27.115%
2015-08-17	28.4700	28.4700	28.4700	28.4700	+2.706%	410	+23.007%
2015-08-12	26.4300	27.7200	26.4300	27.7200	+3.549%	3,400	+26.335%
2015-08-10	26.7900	26.8100	26.7700	26.7700	-3.322%	1,100	+30.818%
2015-07-28	27.6900	27.6900	27.6900	27.6900	-0.360%	1,200	+26.472%
2015-07-23	27.8600	27.8700	27.7900	27.7900	-0.072%	1,400	+26.017%
2015-07-20	27.7900	27.8100	27.7900	27.8100	+0.144%	700	+25.926%
2015-07-15	27.8500	27.8500	27.7700	27.7701	-1.033%	1,880	+26.107%
2015-07-13	27.9700	28.0700	27.9700	28.0600	-2.025%	654	+24.804%
2015-07-06	28.6800	28.6800	28.6400	28.6400	-0.556%	400	+22.277%
2015-07-02	28.8200	28.8200	28.8000	28.8000	-0.346%	1,032	+21.598%
2015-07-01	28.9000	28.9000	28.9000	28.9000	+1.796%	210	+21.177%
2015-06-30	28.3900	28.3900	28.3900	28.3900	-0.700%	700	+23.354%
2015-06-26	28.5900	28.5900	28.5900	28.5900	+3.850%	400	+22.491%
2015-06-19	27.5300	27.5300	27.5300	27.5300	+1.028%	300	+27.207%
2015-06-16	27.2500	27.2500	27.2500	27.2500	-2.887%	500	+28.514%
2015-06-09	28.0500	28.0600	28.0500	28.0600	+1.190%	3,749	+24.804%
2015-06-08	27.7300	27.7300	27.7300	27.7300	-0.502%	270	+26.290%
2015-06-01	27.8800	27.8800	27.8700	27.8700	+0.686%	800	+25.655%
2015-05-19	27.6900	27.7400	27.6500	27.6800	-1.948%	1,988	+26.518%
2015-05-18	28.2300	28.2300	28.2300	28.2300	+1.314%	1,500	+24.053%
2015-05-12	27.8200	27.8680	27.8100	27.8640	-1.471%	1,200	+25.682%
2015-05-08	28.2800	28.2800	28.2800	28.2800	-0.563%	500	+23.833%
2015-05-01	28.7800	28.7800	28.3900	28.4400	-0.629%	4,600	+23.137%
2015-04-29	28.6200	28.6200	28.6000	28.6200	+0.668%	1,300	+22.362%
2015-04-27	28.7300	28.7300	28.4200	28.4300	+0.887%	3,919	+23.180%
2015-04-24	28.1800	28.1801	28.1800	28.1801	+0.214%	320	+24.272%
2015-04-23	28.1199	28.1200	28.1199	28.1200	+2.032%	300	+24.538%
2015-04-16	27.5600	27.5600	27.5600	27.5600	+1.923%	188	+27.069%
2015-03-30	27.3000	27.3000	27.0400	27.0400	-1.494%	3,481	+29.512%
2015-03-23	27.5400	27.5400	27.4500	27.4500	+1.479%	900	+27.578%
2015-03-19	27.0500	27.0500	27.0500	27.0500	+1.046%	300	+29.464%
2015-03-18	26.3800	26.7700	26.3600	26.7700	+0.563%	1,280	+30.818%
2015-03-12	26.6100	26.6200	26.6100	26.6200	-2.348%	400	+31.556%
2015-03-05	27.3000	27.3000	27.2600	27.2600	-0.945%	224	+28.467%
2015-03-04	27.5500	27.5500	27.5201	27.5201	-1.609%	1,674	+27.253%
2015-03-02	27.4900	28.0999	27.4900	27.9700	+0.793%	1,409	+25.206%
2015-02-27	28.0500	28.0500	27.7200	27.7500	-0.822%	2,100	+26.199%
2015-02-24	27.7100	27.9800	27.7100	27.9800	+1.931%	1,986	+25.161%
2015-02-23	27.0000	27.7001	27.0000	27.4500	+23.039%	3,150	+27.578%
2015-02-20	27.8000	29.1999	21.4500	22.3100	-20.321%	1,372	+56.970%
2015-02-17	27.4710	28.0000	27.4710	28.0000	+2.006%	1,034	+25.072%
2015-02-13	27.7500	27.7500	27.4493	27.4493	+0.547%	670	+27.581%
2015-02-12	27.3299	27.3299	27.3000	27.3000	+0.552%	900	+28.279%
2015-02-10	27.3600	27.3600	27.1500	27.1500	-0.037%	1,100	+28.987%
2015-02-09	26.8999	27.1600	26.8999	27.1600	+2.259%	400	+28.940%
2015-02-06	26.5600	26.5600	26.5600	26.5600	-0.450%	114	+31.853%
2015-02-05	26.3800	26.8300	26.2000	26.6800	-4.714%	7,146	+31.260%
2015-02-03	26.3300	28.0000	26.3300	28.0000	+7.569%	385	+25.072%
2015-02-02	26.0900	26.1400	26.0299	26.0299	+1.244%	736	+34.538%
2015-01-27	25.7900	25.7900	25.7100	25.7100	-4.601%	860	+36.212%
2015-01-26	25.2480	27.9500	25.2480	26.9500	+6.311%	1,502	+29.945%
2015-01-22	24.0000	25.3501	24.0000	25.3501	-1.553%	640	+38.146%
2015-01-20	25.7500	25.7500	25.7500	25.7500	-1.867%	283	+36.000%
2015-01-13	26.2399	26.2399	26.2399	26.2399	-1.797%	205	+33.461%
2015-01-05	26.5700	26.7200	26.5700	26.7200	-1.337%	814	+31.063%
2014-12-29	27.0820	27.0820	27.0820	27.0820	+0.415%	200	+29.311%
2014-12-26	26.9601	26.9700	26.9601	26.9700	+0.223%	228	+29.848%
2014-12-22	26.9000	26.9100	26.9000	26.9100	+7.039%	1,320	+30.138%
2014-12-10	26.3500	26.4400	25.1403	25.1403	-8.680%	754	+39.299%
2014-12-08	27.5300	27.5300	27.5300	27.5300	+3.186%	400	+27.207%
2014-11-28	26.5800	26.6800	26.5800	26.6800	+1.061%	300	+31.260%
2014-11-26	26.2200	26.4000	26.2200	26.4000	+1.188%	1,100	+32.652%
2014-11-21	26.0200	26.0900	26.0200	26.0900	-2.577%	800	+34.228%
2014-11-12	26.7800	26.7800	26.7800	26.7800	+6.693%	300	+30.770%
2014-11-11	27.0500	27.0600	25.0000	25.1000	-8.926%	2,220	+39.522%
2014-11-07	27.0542	27.5600	27.0542	27.5600	+2.074%	841	+27.069%
2014-11-05	27.0000	27.0000	27.0000	27.0000	-3.260%	300	+29.704%
2014-10-30	27.9100	27.9100	27.9100	27.9100	+2.724%	200	+25.475%
2014-10-22	27.1699	27.1699	27.1699	27.1699	-0.294%	375	+28.893%
2014-10-10	27.3700	27.6300	27.1700	27.2500	-0.547%	10,811	+28.514%
2014-10-06	26.7600	27.4000	26.7600	27.4000	+3.985%	800	+27.811%
2014-10-01	26.3500	26.3500	26.3500	26.3500	-0.453%	100	+32.904%
2014-09-29	26.4700	26.4700	26.4700	26.4700	+1.808%	130	+32.301%
2014-09-25	26.0000	26.0000	26.0000	26.0000	0.000%	200	+34.693%
2014-09-24	26.0000	26.0000	26.0000	26.0000	-2.731%	220	+34.693%
2014-09-23	26.7300	26.7300	26.7300	26.7300	+0.792%	200	+31.014%
2014-09-22	26.5200	26.5200	26.5200	26.5200	-3.913%	200	+32.052%
2014-09-18	27.6001	27.6001	27.6001	27.6001	-2.231%	400	+26.884%
2014-09-15	28.3000	28.3000	28.2300	28.2300	-2.318%	398	+24.053%
2014-09-12	28.9100	28.9200	28.9000	28.9000	0.000%	670	+21.177%
2014-09-11	28.6100	28.9000	28.6100	28.9000	+2.265%	1,400	+21.177%
2014-09-10	28.2400	28.2600	28.2400	28.2600	+1.218%	3,000	+23.921%
2014-09-09	27.5106	27.9200	27.5106	27.9199	-3.724%	551	+25.431%
2014-09-08	29.0000	29.0000	29.0000	29.0000	+2.800%	131	+20.759%
2014-08-29	28.1099	28.2200	28.1099	28.2100	-0.071%	4,450	+24.141%
2014-08-26	28.2300	28.2300	28.2300	28.2300	+0.224%	500	+24.053%
2014-08-25	28.0000	28.1670	27.6300	28.1670	+0.596%	4,391	+24.330%
2014-08-21	28.0000	28.0000	28.0000	28.0000	+0.358%	203	+25.072%
2014-08-20	27.5601	28.0301	27.5500	27.9000	+2.725%	3,799	+25.520%
2014-08-18	27.1599	27.1599	27.1599	27.1599	-0.644%	201	+28.940%
2014-08-15	27.3300	27.3360	27.3300	27.3360	-0.415%	500	+28.110%
2014-08-14	27.4500	27.4500	27.3800	27.4500	-11.452%	1,300	+27.578%
2014-08-13	27.3500	31.0000	27.3500	31.0000	+13.636%	561	+12.968%
2014-08-06	27.4300	27.4300	27.2800	27.2800	-3.774%	746	+28.373%
2014-08-05	27.0000	28.3500	27.0000	28.3500	+3.467%	900	+23.528%
2014-08-04	27.4000	27.4000	27.4000	27.4000	+1.670%	365	+27.811%
2014-07-31	26.9000	26.9499	26.8700	26.9499	-0.774%	5,300	+29.945%
2014-07-30	27.3500	27.4000	27.1600	27.1600	-1.737%	7,982	+28.940%
2014-07-29	27.6600	27.6600	27.6400	27.6400	-0.432%	700	+26.701%
2014-07-25	27.7200	27.7600	27.7000	27.7600	-1.385%	1,478	+26.153%
2014-07-24	28.5300	28.5300	28.1500	28.1500	-2.669%	2,420	+24.405%
2014-07-22	28.9220	28.9220	28.9220	28.9220	+0.774%	2,416	+21.085%
2014-07-16	28.8800	28.8800	28.7000	28.7000	-1.000%	900	+22.021%
2014-07-15	28.9900	28.9900	28.9900	28.9900	+0.450%	200	+20.801%
2014-07-14	28.9700	28.9700	28.8600	28.8600	-1.937%	800	+21.345%
2014-07-10	29.4300	29.4300	29.4300	29.4300	-1.261%	417	+18.995%
2014-07-09	29.8700	29.8800	29.8060	29.8060	-0.314%	9,956	+17.493%
2014-07-08	29.9000	29.9000	29.9000	29.9000	-5.767%	350	+17.124%
2014-06-30	31.7300	31.7300	31.7300	31.7300	+0.189%	190	+10.369%
2014-06-26	31.6800	31.6800	31.6700	31.6700	-2.313%	2,200	+10.578%
2014-06-25	32.4000	32.4200	32.4000	32.4200	-0.461%	2,215	+8.020%
2014-06-24	32.5700	32.5700	32.5700	32.5700	-1.601%	400	+7.523%
2014-06-23	32.8700	33.1000	32.8500	33.1000	+0.538%	600	+5.801%
2014-06-19	32.9230	32.9230	32.9230	32.9230	+0.498%	150	+6.370%
2014-06-18	32.6200	32.7600	32.6200	32.7600	+1.299%	200	+6.899%
2014-06-17	32.7020	32.7020	32.3400	32.3400	-2.496%	600	+8.287%
2014-06-04	33.1680	33.1680	33.1680	33.1680	-7.790%	200	+5.584%
2014-04-29	35.8800	35.9800	35.8800	35.9700	-0.111%	7,800	-2.641%
2014-04-24	36.1000	36.1000	36.0100	36.0100	+1.465%	2,300	-2.749%
2014-04-23	35.6500	35.6500	35.0800	35.4900	-0.505%	2,884	-1.324%
2014-04-15	35.7800	35.7800	35.6700	35.6700	+1.914%	8,200	-1.822%
2014-04-10	35.0000	35.0000	35.0000	35.0000	-2.235%	1,000	+0.057%
2014-04-04	35.8100	35.8100	35.8000	35.8000	-0.367%	1,200	-2.178%
2014-04-02	35.9320	35.9320	35.9320	35.9320	+0.435%	120	-2.538%
2014-04-01	35.7800	35.7800	35.7764	35.7764	-2.330%	320	-2.114%
2014-03-26	36.6400	36.6400	36.6300	36.6300	+4.717%	400	-4.395%
2014-03-11	34.9800	34.9800	34.9800	34.9800	+0.460%	1,050	+0.115%
2014-03-07	34.9600	34.9600	34.8200	34.8200	+2.835%	700	+0.575%
2014-03-06	33.8600	33.8601	33.8600	33.8601	-0.147%	200	+3.426%
2014-03-04	33.9900	33.9900	33.9100	33.9100	+2.324%	411	+3.274%
2014-03-03	33.1400	33.1400	33.1399	33.1399	-3.003%	201	+5.674%
2014-02-24	34.4000	34.4000	34.1660	34.1660	+1.685%	610	+2.500%
2014-02-13	33.6000	33.6000	33.6000	33.6000	+2.627%	800	+4.226%
2014-02-03	32.7400	32.7400	32.7400	32.7400	-1.237%	100	+6.964%
2014-01-30	33.1500	33.1500	33.1500	33.1500	-1.104%	500	+5.641%
2014-01-23	33.5200	33.5200	33.5200	33.5200	-0.060%	102	+4.475%
2014-01-22	33.6300	33.6300	33.5400	33.5400	+4.649%	600	+4.413%
2014-01-14	32.1200	32.1200	32.0500	32.0500	-1.445%	400	+9.267%
2013-12-30	32.5200	32.5200	32.5200	32.5200	+2.814%	301	+7.688%
2013-12-23	31.7000	31.7000	31.6300	31.6300	-1.156%	500	+10.718%
2013-12-13	32.0000	32.0000	32.0000	32.0000	+6.027%	200	+9.438%
2013-12-04	30.1810	30.1810	30.1810	30.1810	+0.269%	100	+16.034%
2013-11-25	30.0800	30.1000	30.0800	30.1000	-0.660%	300	+16.346%
2013-11-20	30.3000	30.3000	30.3000	30.3000	+1.337%	300	+15.578%
2013-11-18	29.9001	29.9001	29.9001	29.9001	-1.580%	175	+17.124%
2013-11-06	30.3800	30.3800	30.3800	30.3800	-0.033%	100	+15.274%
2013-11-01	30.3900	30.3900	30.3900	30.3900	-1.619%	500	+15.236%
2013-10-25	31.4200	31.4200	30.8900	30.8900	-2.678%	2,932	+13.370%
2013-10-23	31.7400	31.7400	31.7400	31.7400	-1.673%	200	+10.334%
2013-10-22	32.2800	32.2988	32.2600	32.2800	-0.155%	1,550	+8.489%
2013-10-21	32.4500	32.4500	32.3300	32.3300	-0.737%	2,300	+8.321%
2013-10-18	32.5700	32.5700	32.5700	32.5700	+0.463%	100	+7.523%
2013-10-08	32.4199	32.4199	32.4199	32.4199	-1.159%	110	+8.020%
2013-10-07	32.8000	32.8000	32.8000	32.8000	-2.238%	200	+6.769%
2013-10-04	33.5510	33.5510	33.5510	33.5510	+3.393%	100	+4.379%
2013-09-23	32.4500	32.4500	32.4500	32.4500	-0.031%	200	+7.920%
2013-09-18	32.4600	32.4600	32.4600	32.4600	+0.128%	100	+7.887%
2013-09-13	32.5700	32.5700	32.4186	32.4186	-0.250%	300	+8.025%
2013-09-12	32.4700	32.5600	32.3900	32.5000	+0.154%	3,200	+7.754%
2013-09-11	32.5100	32.5100	32.4500	32.4500	+1.090%	1,800	+7.920%
2013-09-09	32.5000	32.5000	31.8300	32.1000	+0.665%	1,200	+9.097%
2013-09-06	31.8878	31.8878	31.8878	31.8878	+0.466%	138	+9.823%
2013-09-03	31.7300	31.7700	31.7200	31.7400	-1.152%	1,800	+10.334%
2013-08-29	32.1500	32.1500	32.0900	32.1100	0.000%	700	+9.063%
2013-08-28	32.1400	32.1500	32.0800	32.1100	-2.133%	5,100	+9.063%
2013-08-21	33.6000	35.0000	32.8100	32.8100	-4.400%	1,000	+6.736%
2013-08-20	34.7700	34.7700	34.3200	34.3200	+5.730%	1,100	+2.040%

.dark-mode .ZXvp9m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXvp9m{ color: #333333; background-color: white; border: 2px solid #333333; }CTNNBarclays Bank PLCstock NYSE

CTNN
Barclays Bank PLC
stock NYSE