Qwest Corp. NT 10/01/54 (CTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 2.3500 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 125,200 |
| 16 Apr 2024 | 2.2700 | 2.4000 | 2.1800 | 2.3700 | 2.3700 | 305,200 |
| 15 Apr 2024 | 2.3800 | 2.4300 | 2.1400 | 2.2300 | 2.2300 | 375,100 |
| 12 Apr 2024 | 2.4200 | 2.5800 | 2.2700 | 2.4000 | 2.4000 | 309,700 |
| 11 Apr 2024 | 2.4000 | 2.4320 | 2.2800 | 2.4100 | 2.4100 | 222,700 |
| 10 Apr 2024 | 2.5000 | 2.5500 | 2.3300 | 2.4300 | 2.4300 | 261,700 |
| 09 Apr 2024 | 2.1500 | 2.5000 | 2.1500 | 2.5000 | 2.5000 | 493,900 |
| 08 Apr 2024 | 2.2200 | 2.2750 | 2.1000 | 2.1900 | 2.1900 | 213,400 |
| 05 Apr 2024 | 2.2700 | 2.3800 | 2.2500 | 2.2600 | 2.2600 | 112,600 |
| 04 Apr 2024 | 2.3100 | 2.4200 | 2.2700 | 2.3100 | 2.3100 | 158,200 |
| 03 Apr 2024 | 2.4300 | 2.4700 | 2.2300 | 2.3100 | 2.3100 | 242,100 |
| 02 Apr 2024 | 2.4500 | 2.4750 | 2.3700 | 2.4400 | 2.4400 | 192,200 |
| 01 Apr 2024 | 2.5000 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 354,600 |
| 28 Mar 2024 | 2.4600 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 260,500 |
| 27 Mar 2024 | 2.4100 | 2.4500 | 2.2700 | 2.4200 | 2.4200 | 197,500 |
| 26 Mar 2024 | 2.4500 | 2.4800 | 2.3200 | 2.4600 | 2.4600 | 235,500 |
| 25 Mar 2024 | 2.4700 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 260,700 |
| 22 Mar 2024 | 2.3400 | 2.4900 | 2.3000 | 2.4800 | 2.4800 | 489,300 |
| 21 Mar 2024 | 2.3800 | 2.3900 | 2.2200 | 2.3300 | 2.3300 | 381,100 |
| 20 Mar 2024 | 2.0700 | 2.3800 | 2.0600 | 2.3800 | 2.3800 | 612,000 |
| 19 Mar 2024 | 2.0100 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 457,000 |
| 18 Mar 2024 | 2.0100 | 2.1500 | 1.9900 | 2.0200 | 2.0200 | 1,396,100 |
| 15 Mar 2024 | 1.9100 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 419,200 |
| 14 Mar 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 124,700 |
| 13 Mar 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9400 | 1.9400 | 123,600 |
| 12 Mar 2024 | 1.9700 | 2.0000 | 1.8000 | 1.8900 | 1.8900 | 788,100 |
| 11 Mar 2024 | 1.9800 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 274,300 |
| 08 Mar 2024 | 2.0800 | 2.1700 | 1.9400 | 2.0000 | 2.0000 | 385,300 |
| 07 Mar 2024 | 2.2000 | 2.2400 | 2.0600 | 2.1000 | 2.1000 | 294,500 |
| 06 Mar 2024 | 1.9500 | 2.1900 | 1.9500 | 2.1800 | 2.1800 | 592,400 |
| 05 Mar 2024 | 1.9000 | 1.9800 | 1.8300 | 1.9400 | 1.9400 | 310,000 |
| 04 Mar 2024 | 2.0000 | 2.1300 | 1.9400 | 1.9600 | 1.9600 | 523,200 |
| 01 Mar 2024 | 1.9100 | 2.0300 | 1.8400 | 1.9700 | 1.9700 | 537,800 |
| 29 Feb 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 401,700 |
| 28 Feb 2024 | 1.8300 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 518,900 |
| 27 Feb 2024 | 1.8000 | 1.9100 | 1.6500 | 1.8500 | 1.8500 | 701,100 |
| 26 Feb 2024 | 1.8300 | 1.8600 | 1.5900 | 1.7400 | 1.7400 | 544,400 |
| 23 Feb 2024 | 1.5700 | 1.8500 | 1.5500 | 1.8100 | 1.8100 | 348,500 |
| 22 Feb 2024 | 1.5000 | 1.6500 | 1.4700 | 1.5700 | 1.5700 | 343,200 |
| 21 Feb 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 287,200 |
| 20 Feb 2024 | 1.5500 | 1.5530 | 1.4900 | 1.5300 | 1.5300 | 171,900 |
| 16 Feb 2024 | 1.4700 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 153,600 |
| 15 Feb 2024 | 1.4800 | 1.5350 | 1.4400 | 1.4800 | 1.4800 | 223,300 |
| 14 Feb 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 243,000 |
| 13 Feb 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 103,700 |
| 12 Feb 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 118,000 |
| 09 Feb 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 150,400 |
| 08 Feb 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 258,000 |
| 07 Feb 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 86,900 |
| 06 Feb 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 128,100 |
| 05 Feb 2024 | 1.4800 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 74,400 |
| 02 Feb 2024 | 1.4900 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 76,100 |
| 01 Feb 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 124,000 |
| 31 Jan 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 284,500 |
| 30 Jan 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 202,100 |
| 29 Jan 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 197,900 |
| 26 Jan 2024 | 1.3900 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 158,600 |
| 25 Jan 2024 | 1.3800 | 1.4450 | 1.3400 | 1.4100 | 1.4100 | 273,800 |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 192,400 |
| 23 Jan 2024 | 1.3300 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 369,500 |
| 22 Jan 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 307,200 |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 147,100 |
| 18 Jan 2024 | 1.3000 | 1.4050 | 1.3000 | 1.3500 | 1.3500 | 208,200 |
| 17 Jan 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3400 | 1.3400 | 275,400 |
| 16 Jan 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 64,000 |
| 12 Jan 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 130,100 |
| 11 Jan 2024 | 1.5200 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 81,500 |
| 10 Jan 2024 | 1.4300 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 173,900 |
| 09 Jan 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 111,500 |
| 08 Jan 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 73,900 |
| 05 Jan 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 215,200 |
| 04 Jan 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 293,600 |
| 03 Jan 2024 | 1.5200 | 1.5400 | 1.3400 | 1.5400 | 1.5400 | 219,800 |
| 02 Jan 2024 | 1.5000 | 1.5500 | 1.4650 | 1.5400 | 1.5400 | 47,800 |
| 29 Dec 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 129,400 |
| 28 Dec 2023 | 1.6200 | 1.6400 | 1.4800 | 1.5500 | 1.5500 | 218,100 |
| 27 Dec 2023 | 1.5200 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 338,300 |
| 26 Dec 2023 | 1.5800 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 100,900 |
| 22 Dec 2023 | 1.4300 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 67,900 |
| 21 Dec 2023 | 1.5000 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 56,300 |
| 20 Dec 2023 | 1.3600 | 1.4700 | 1.3100 | 1.4700 | 1.4700 | 136,300 |
| 19 Dec 2023 | 1.3400 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 238,000 |
| 18 Dec 2023 | 1.4500 | 1.5450 | 1.3400 | 1.3400 | 1.3400 | 191,900 |
| 15 Dec 2023 | 1.4300 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 244,100 |
| 14 Dec 2023 | 1.5300 | 1.5400 | 1.4000 | 1.4200 | 1.4200 | 184,700 |
| 13 Dec 2023 | 1.4700 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 185,800 |
| 12 Dec 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 149,300 |
| 11 Dec 2023 | 1.5700 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 655,700 |
| 08 Dec 2023 | 1.5400 | 1.6100 | 1.4850 | 1.5900 | 1.5900 | 315,500 |
| 07 Dec 2023 | 1.5600 | 1.6280 | 1.5100 | 1.5500 | 1.5500 | 582,500 |
| 06 Dec 2023 | 1.6000 | 1.6440 | 1.4800 | 1.5200 | 1.5200 | 158,100 |
| 05 Dec 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 161,400 |
| 04 Dec 2023 | 1.6200 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 181,200 |
| 01 Dec 2023 | 1.7700 | 1.8020 | 1.5800 | 1.5800 | 1.5800 | 470,900 |
| 30 Nov 2023 | 1.5200 | 1.7900 | 1.4800 | 1.7400 | 1.7400 | 188,200 |
| 29 Nov 2023 | 1.5500 | 1.6650 | 1.4800 | 1.4900 | 1.4900 | 108,300 |
| 28 Nov 2023 | 1.6800 | 1.6800 | 1.4700 | 1.5000 | 1.5000 | 156,900 |
| 27 Nov 2023 | 1.6100 | 1.7500 | 1.4900 | 1.6300 | 1.6300 | 255,000 |
| 24 Nov 2023 | 1.3500 | 1.6500 | 1.3500 | 1.6100 | 1.6100 | 257,100 |
| 22 Nov 2023 | 1.3300 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 300,300 |
| *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.