|
 Citigroup - [Ticker: C] |     | | Last Trade | 74.13 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.63 (+0.85%) | Open | 73.99 | | High | 74.52 | Low | 73.81 | | Volume | 8,270,799 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 74.12 x 3,600 - 74.13 x 700 | | Former Close | 73.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | C quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 384,962,000 | 3.82 | 3.89 | 3.71 | 3.79 | 00:00:00 | | 2010-07-06 | 513,607,500 | 3.87 | 3.90 | 3.72 | 3.79 | 00:00:00 | | 2010-07-07 | 472,337,100 | 3.82 | 3.91 | 3.77 | 3.90 | 00:00:00 | | 2010-07-08 | 465,726,900 | 3.95 | 4.00 | 3.92 | 3.97 | 00:00:00 | | 2010-07-09 | 418,862,700 | 3.97 | 4.05 | 3.94 | 4.04 | 00:00:00 | | 2010-07-12 | 394,096,200 | 4.05 | 4.13 | 4.04 | 4.11 | 00:00:00 | | 2010-07-13 | 646,888,000 | 4.19 | 4.30 | 4.18 | 4.30 | 00:00:00 | | 2010-07-14 | 482,243,500 | 4.27 | 4.28 | 4.15 | 4.21 | 00:00:00 | | 2010-07-15 | 678,949,100 | 4.23 | 4.24 | 4.05 | 4.16 | 00:00:00 | | 2010-07-16 | 806,248,800 | 4.05 | 4.10 | 3.90 | 3.90 | 00:00:00 | | 2010-07-19 | 600,923,500 | 3.93 | 4.04 | 3.85 | 3.98 | 00:00:00 | | 2010-07-20 | 546,905,400 | 3.91 | 4.06 | 3.90 | 3.99 | 00:00:00 | | 2010-07-21 | 424,486,100 | 4.05 | 4.06 | 3.92 | 3.94 | 00:00:00 | | 2010-07-22 | 420,826,700 | 3.99 | 4.09 | 3.99 | 4.09 | 00:00:00 | | 2010-07-23 | 376,175,900 | 4.02 | 4.06 | 3.99 | 4.02 | 00:00:00 | | 2010-07-26 | 429,638,600 | 4.02 | 4.15 | 4.02 | 4.15 | 00:00:00 | | 2010-07-27 | 534,684,000 | 4.21 | 4.27 | 4.16 | 4.16 | 00:00:00 | | 2010-07-28 | 331,093,900 | 4.13 | 4.16 | 4.07 | 4.09 | 00:00:00 | | 2010-07-29 | 393,959,200 | 4.14 | 4.15 | 4.06 | 4.12 | 00:00:00 | | 2010-07-30 | 269,780,300 | 4.06 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2010-08-02 | 292,717,300 | 4.19 | 4.20 | 4.16 | 4.19 | 00:00:00 | | 2010-08-03 | 211,064,100 | 4.16 | 4.17 | 4.11 | 4.13 | 00:00:00 | | 2010-08-04 | 276,336,000 | 4.15 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2010-08-05 | 190,519,000 | 4.11 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2010-08-06 | 295,764,700 | 4.07 | 4.08 | 4.01 | 4.06 | 00:00:00 | | 2010-08-09 | 279,082,100 | 4.08 | 4.12 | 4.01 | 4.08 | 00:00:00 | | 2010-08-10 | 372,363,900 | 4.03 | 4.06 | 4.00 | 4.00 | 00:00:00 | | 2010-08-11 | 572,412,500 | 3.95 | 3.97 | 3.84 | 3.85 | 00:00:00 | | 2010-08-12 | 335,227,200 | 3.84 | 3.89 | 3.83 | 3.87 | 00:00:00 | | 2010-08-13 | 273,613,200 | 3.90 | 3.95 | 3.88 | 3.88 | 00:00:00 | | 2010-08-16 | 238,640,300 | 3.87 | 3.91 | 3.85 | 3.87 | 00:00:00 | | 2010-08-17 | 423,896,800 | 3.92 | 3.92 | 3.83 | 3.85 | 00:00:00 | | 2010-08-18 | 477,937,700 | 3.86 | 3.90 | 3.84 | 3.86 | 00:00:00 | | 2010-08-19 | 537,983,900 | 3.85 | 3.89 | 3.78 | 3.79 | 00:00:00 | | 2010-08-20 | 519,542,400 | 3.78 | 3.79 | 3.71 | 3.75 | 00:00:00 | | 2010-08-23 | 293,380,400 | 3.79 | 3.83 | 3.75 | 3.75 | 00:00:00 | | 2010-08-24 | 442,049,100 | 3.70 | 3.75 | 3.68 | 3.71 | 00:00:00 | | 2010-08-25 | 508,046,500 | 3.70 | 3.72 | 3.64 | 3.68 | 00:00:00 | | 2010-08-26 | 334,219,600 | 3.73 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2010-08-27 | 558,360,000 | 3.70 | 3.76 | 3.64 | 3.76 | 00:00:00 | | 2010-08-30 | 316,232,700 | 3.75 | 3.76 | 3.67 | 3.67 | 00:00:00 | | 2010-08-31 | 614,033,800 | 3.68 | 3.73 | 3.63 | 3.71 | 00:00:00 | | 2010-09-01 | 531,818,800 | 3.75 | 3.85 | 3.74 | 3.85 | 00:00:00 | | 2010-09-02 | 473,480,300 | 3.84 | 3.93 | 3.83 | 3.88 | 00:00:00 | | 2010-09-03 | 435,494,600 | 3.94 | 3.98 | 3.90 | 3.91 | 00:00:00 | | 2010-09-07 | 264,575,000 | 3.88 | 3.88 | 3.82 | 3.83 | 00:00:00 | | 2010-09-08 | 248,619,300 | 3.85 | 3.86 | 3.83 | 3.84 | 00:00:00 | | 2010-09-09 | 450,454,400 | 3.89 | 3.95 | 3.88 | 3.91 | 00:00:00 | | 2010-09-10 | 255,661,100 | 3.92 | 3.94 | 3.90 | 3.91 | 00:00:00 | | 2010-09-13 | 458,012,300 | 3.96 | 4.01 | 3.96 | 3.99 | 00:00:00 | | 2010-09-14 | 383,461,300 | 3.98 | 3.99 | 3.91 | 3.94 | 00:00:00 | | 2010-09-15 | 247,900,800 | 3.92 | 3.93 | 3.90 | 3.92 | 00:00:00 | | 2010-09-16 | 376,987,100 | 3.89 | 3.98 | 3.88 | 3.97 | 00:00:00 | | 2010-09-17 | 558,593,200 | 4.00 | 4.02 | 3.95 | 3.95 | 00:00:00 | | 2010-09-20 | 344,732,800 | 3.95 | 4.00 | 3.94 | 3.99 | 00:00:00 | | 2010-09-21 | 371,149,300 | 4.02 | 4.02 | 3.94 | 3.94 | 00:00:00 | | 2010-09-22 | 438,376,600 | 3.93 | 3.98 | 3.88 | 3.88 | 00:00:00 | | 2010-09-23 | 383,215,000 | 3.84 | 3.89 | 3.80 | 3.80 | 00:00:00 | | 2010-09-24 | 392,042,500 | 3.86 | 3.91 | 3.85 | 3.90 | 00:00:00 | | 2010-09-27 | 366,293,900 | 3.90 | 3.93 | 3.87 | 3.87 | 00:00:00 | | 2010-09-28 | 292,721,000 | 3.89 | 3.90 | 3.84 | 3.88 | 00:00:00 | | 2010-09-29 | 506,653,200 | 3.89 | 3.99 | 3.87 | 3.92 | 00:00:00 | | 2010-09-30 | 477,631,100 | 3.96 | 4.01 | 3.89 | 3.91 | 00:00:00 | | 2010-10-01 | 773,813,900 | 3.98 | 4.10 | 3.94 | 4.09 | 00:00:00 | | 2010-10-04 | 422,115,000 | 4.08 | 4.12 | 4.03 | 4.03 | 00:00:00 | | 2010-10-05 | 635,838,200 | 4.07 | 4.15 | 4.07 | 4.13 | 00:00:00 | | 2010-10-06 | 483,676,800 | 4.14 | 4.16 | 4.08 | 4.10 | 00:00:00 | | 2010-10-07 | 490,906,300 | 4.14 | 4.19 | 4.13 | 4.18 | 00:00:00 | | 2010-10-08 | 351,899,700 | 4.18 | 4.20 | 4.14 | 4.19 | 00:00:00 | | 2010-10-11 | 431,410,600 | 4.21 | 4.21 | 4.12 | 4.18 | 00:00:00 | | 2010-10-12 | 482,456,900 | 4.15 | 4.24 | 4.13 | 4.24 | 00:00:00 | | 2010-10-13 | 1,072,641,600 | 4.25 | 4.30 | 4.18 | 4.25 | 00:00:00 | | 2010-10-14 | 982,574,600 | 4.17 | 4.17 | 3.99 | 4.06 | 00:00:00 | | 2010-10-15 | 1,060,142,800 | 4.10 | 4.11 | 3.91 | 3.95 | 00:00:00 | | 2010-10-18 | 944,395,100 | 4.00 | 4.20 | 3.97 | 4.17 | 00:00:00 | | 2010-10-19 | 706,704,100 | 4.13 | 4.19 | 4.04 | 4.06 | 00:00:00 | | 2010-10-20 | 494,611,900 | 4.10 | 4.12 | 4.03 | 4.11 | 00:00:00 | | 2010-10-21 | 435,845,900 | 4.13 | 4.17 | 4.03 | 4.07 | 00:00:00 | | 2010-10-22 | 313,922,300 | 4.10 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2010-10-25 | 764,068,500 | 4.22 | 4.23 | 4.14 | 4.21 | 00:00:00 | | 2010-10-26 | 420,734,100 | 4.16 | 4.21 | 4.15 | 4.18 | 00:00:00 | | 2010-10-27 | 267,996,400 | 4.16 | 4.19 | 4.14 | 4.17 | 00:00:00 | | 2010-10-28 | 260,476,300 | 4.19 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2010-10-29 | 188,011,900 | 4.16 | 4.18 | 4.15 | 4.17 | 00:00:00 | | 2010-11-01 | 291,692,200 | 4.18 | 4.20 | 4.10 | 4.15 | 00:00:00 | | 2010-11-02 | 223,198,100 | 4.19 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2010-11-03 | 304,864,700 | 4.17 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2010-11-04 | 657,658,100 | 4.22 | 4.33 | 4.19 | 4.33 | 00:00:00 | | 2010-11-05 | 1,053,792,600 | 4.33 | 4.51 | 4.32 | 4.49 | 00:00:00 | | 2010-11-08 | 425,419,300 | 4.52 | 4.52 | 4.41 | 4.44 | 00:00:00 | | 2010-11-09 | 539,648,800 | 4.47 | 4.47 | 4.30 | 4.30 | 00:00:00 | | 2010-11-10 | 501,955,600 | 4.33 | 4.46 | 4.31 | 4.42 | 00:00:00 | | 2010-11-11 | 380,860,400 | 4.38 | 4.41 | 4.35 | 4.36 | 00:00:00 | | 2010-11-12 | 496,824,000 | 4.33 | 4.39 | 4.23 | 4.29 | 00:00:00 | | 2010-11-15 | 352,758,200 | 4.33 | 4.37 | 4.30 | 4.32 | 00:00:00 | | 2010-11-16 | 499,485,300 | 4.28 | 4.29 | 4.19 | 4.22 | 00:00:00 | | 2010-11-17 | 390,682,500 | 4.23 | 4.24 | 4.15 | 4.19 | 00:00:00 | | 2010-11-18 | 488,393,200 | 4.26 | 4.33 | 4.22 | 4.30 | 00:00:00 | | 2010-11-19 | 290,189,200 | 4.26 | 4.27 | 4.22 | 4.27 | 00:00:00 | | 2010-11-22 | 367,592,000 | 4.25 | 4.25 | 4.16 | 4.18 | 00:00:00 | | 2010-11-23 | 386,598,300 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2010-11-24 | 304,299,100 | 4.14 | 4.19 | 4.11 | 4.17 | 00:00:00 | | 2010-11-26 | 156,670,400 | 4.14 | 4.16 | 4.10 | 4.11 | 00:00:00 | | 2010-11-29 | 336,553,800 | 4.12 | 4.17 | 4.10 | 4.15 | 00:00:00 | | 2010-11-30 | 612,136,300 | 4.13 | 4.24 | 4.11 | 4.20 | 00:00:00 | | 2010-12-01 | 494,307,000 | 4.28 | 4.31 | 4.26 | 4.30 | 00:00:00 | | 2010-12-02 | 518,678,400 | 4.32 | 4.45 | 4.32 | 4.42 | 00:00:00 | | 2010-12-03 | 360,277,300 | 4.38 | 4.46 | 4.35 | 4.45 | 00:00:00 | | 2010-12-06 | 445,170,000 | 4.45 | 4.50 | 4.43 | 4.45 | 00:00:00 | | 2010-12-07 | 2,147,483,647 | 4.55 | 4.65 | 4.54 | 4.62 | 00:00:00 | | 2010-12-08 | 913,820,900 | 4.61 | 4.64 | 4.55 | 4.64 | 00:00:00 | | 2010-12-09 | 731,119,000 | 4.68 | 4.71 | 4.64 | 4.69 | 00:00:00 | | 2010-12-10 | 763,156,100 | 4.70 | 4.77 | 4.66 | 4.77 | 00:00:00 | | 2010-12-13 | 696,646,000 | 4.80 | 4.85 | 4.76 | 4.81 | 00:00:00 | | 2010-12-14 | 601,316,500 | 4.81 | 4.81 | 4.66 | 4.69 | 00:00:00 | | 2010-12-15 | 728,510,300 | 4.67 | 4.68 | 4.54 | 4.59 | 00:00:00 | | 2010-12-16 | 679,529,600 | 4.61 | 4.65 | 4.54 | 4.59 | 00:00:00 | | 2010-12-17 | 694,805,100 | 4.60 | 4.70 | 4.57 | 4.70 | 00:00:00 | | 2010-12-20 | 418,594,200 | 4.73 | 4.74 | 4.67 | 4.71 | 00:00:00 | | 2010-12-21 | 398,102,000 | 4.74 | 4.77 | 4.71 | 4.74 | 00:00:00 | | 2010-12-22 | 513,069,900 | 4.75 | 4.76 | 4.68 | 4.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
