NYSE - Delayed Quote USD

Qwest Corp. NT (CTBB)

9.74 -0.09 (-0.92%)
At close: 4:00 PM EDT
10.04 +0.30 (+3.08%)
After hours: 5:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.72 9.89 9.74 9.74 9.74 51,554
Apr 25, 2024 9.81 9.86 9.79 9.83 9.83 47,100
Apr 24, 2024 9.95 9.98 9.88 9.90 9.90 34,700
Apr 23, 2024 9.73 9.98 9.73 9.94 9.94 36,000
Apr 22, 2024 9.85 10.00 9.78 9.81 9.81 53,400
Apr 19, 2024 9.91 9.97 9.80 9.88 9.88 106,700
Apr 18, 2024 9.95 9.99 9.87 9.90 9.90 57,200
Apr 17, 2024 9.92 10.06 9.92 9.92 9.92 36,200
Apr 16, 2024 9.87 10.04 9.81 9.92 9.92 22,400
Apr 15, 2024 10.00 10.04 9.86 9.90 9.90 96,500
Apr 12, 2024 10.08 10.10 10.00 10.05 10.05 31,000
Apr 11, 2024 10.15 10.19 10.02 10.14 10.14 62,900
Apr 10, 2024 9.85 10.20 9.84 10.15 10.15 129,800
Apr 9, 2024 10.00 10.10 9.96 9.99 9.99 70,900
Apr 8, 2024 10.02 10.10 10.02 10.03 10.03 27,700
Apr 5, 2024 9.92 10.15 9.92 10.05 10.05 36,300
Apr 4, 2024 10.07 10.20 10.07 10.14 10.14 57,900
Apr 3, 2024 10.08 10.15 10.03 10.07 10.07 200,700
Apr 2, 2024 10.14 10.14 9.99 10.07 10.07 152,300
Apr 1, 2024 9.82 10.25 9.80 10.19 10.19 112,600
Mar 28, 2024 10.09 10.24 9.51 9.75 9.75 290,000
Mar 27, 2024 10.00 10.15 9.92 10.11 10.11 52,700
Mar 26, 2024 10.00 10.05 9.92 10.00 10.00 79,800
Mar 25, 2024 10.05 10.16 10.02 10.05 10.05 48,300
Mar 22, 2024 10.17 10.22 10.09 10.09 10.09 56,900
Mar 21, 2024 10.15 10.25 10.12 10.20 10.20 62,900
Mar 20, 2024 10.26 10.28 10.10 10.14 10.14 101,700
Mar 19, 2024 10.24 10.39 10.24 10.28 10.28 66,200
Mar 18, 2024 10.16 10.30 10.13 10.24 10.24 34,900
Mar 15, 2024 10.01 10.13 10.01 10.08 10.08 36,500
Mar 14, 2024 10.23 10.24 10.03 10.09 10.09 65,300
Mar 13, 2024 10.25 10.26 10.15 10.19 10.19 67,800
Mar 12, 2024 10.40 10.41 10.11 10.18 10.18 90,700
Mar 11, 2024 10.41 10.58 10.36 10.42 10.42 76,900
Mar 8, 2024 10.57 10.66 10.40 10.41 10.41 98,200
Mar 7, 2024 10.49 10.57 10.49 10.53 10.53 87,500
Mar 6, 2024 10.40 10.56 10.40 10.43 10.43 87,800
Mar 5, 2024 10.25 10.47 10.25 10.40 10.40 91,900
Mar 4, 2024 10.47 10.50 10.21 10.22 10.22 124,200
Mar 1, 2024 10.12 10.49 10.02 10.47 10.47 139,500
Feb 29, 2024 10.11 10.40 10.00 10.38 10.38 169,900
Feb 28, 2024 0.41 Dividend
Feb 28, 2024 9.96 10.23 9.41 10.20 10.20 131,600
Feb 27, 2024 10.11 10.28 10.05 10.24 9.83 135,000
Feb 26, 2024 9.99 10.19 9.96 10.14 9.74 151,300
Feb 23, 2024 10.00 10.13 9.90 9.99 9.59 75,000
Feb 22, 2024 10.01 10.18 9.99 10.00 9.60 169,700
Feb 21, 2024 9.92 10.14 9.90 10.01 9.61 81,300
Feb 20, 2024 9.80 10.08 9.78 9.92 9.53 50,500
Feb 16, 2024 9.90 9.98 9.78 9.80 9.41 46,400
Feb 15, 2024 9.75 10.00 9.75 9.95 9.56 76,000
Feb 14, 2024 9.72 9.89 9.72 9.77 9.38 25,600
Feb 13, 2024 9.84 9.97 9.55 9.75 9.36 79,200
Feb 12, 2024 9.81 10.19 9.81 9.98 9.58 150,900
Feb 9, 2024 9.55 9.85 9.50 9.79 9.40 113,800
Feb 8, 2024 9.43 9.68 9.43 9.58 9.20 106,200
Feb 7, 2024 9.25 9.42 9.17 9.40 9.03 171,200
Feb 6, 2024 9.30 9.34 8.99 9.01 8.65 77,300
Feb 5, 2024 9.26 9.35 9.10 9.20 8.84 64,700
Feb 2, 2024 9.52 9.60 9.31 9.31 8.94 68,700
Feb 1, 2024 9.32 9.71 9.32 9.51 9.13 60,700
Jan 31, 2024 9.36 9.49 9.30 9.30 8.93 56,500
Jan 30, 2024 9.45 9.60 9.33 9.36 8.99 53,100
Jan 29, 2024 9.50 9.67 9.37 9.46 9.08 65,400
Jan 26, 2024 9.25 9.65 9.25 9.53 9.15 82,000
Jan 25, 2024 8.69 9.50 8.69 9.23 8.86 150,700
Jan 24, 2024 8.72 8.90 8.65 8.67 8.33 81,600
Jan 23, 2024 8.65 8.80 8.52 8.73 8.38 157,800
Jan 22, 2024 9.10 9.15 8.69 8.80 8.45 146,500
Jan 19, 2024 9.30 9.30 9.00 9.18 8.82 70,300
Jan 18, 2024 9.44 9.44 9.22 9.30 8.93 77,700
Jan 17, 2024 9.23 9.47 9.23 9.44 9.07 53,700
Jan 16, 2024 9.45 9.52 9.34 9.44 9.07 95,400
Jan 12, 2024 9.50 9.58 9.44 9.50 9.12 79,100
Jan 11, 2024 9.64 9.65 9.45 9.50 9.12 199,100
Jan 10, 2024 9.74 9.80 9.51 9.65 9.27 137,500
Jan 9, 2024 9.80 9.85 9.47 9.74 9.35 200,200
Jan 8, 2024 10.38 10.41 7.33 9.77 9.38 554,100
Jan 5, 2024 10.37 10.65 10.27 10.35 9.94 78,900
Jan 4, 2024 10.26 10.50 10.26 10.42 10.01 85,200
Jan 3, 2024 10.37 10.50 10.15 10.29 9.88 119,600
Jan 2, 2024 9.88 10.67 9.88 10.41 10.00 125,700
Dec 29, 2023 10.00 10.09 9.87 9.96 9.57 93,400
Dec 28, 2023 10.06 10.15 9.93 10.02 9.62 166,800
Dec 27, 2023 10.06 10.17 9.96 10.00 9.60 96,400
Dec 26, 2023 9.98 10.30 9.97 10.01 9.61 141,100
Dec 22, 2023 9.98 10.12 9.91 9.95 9.56 77,200
Dec 21, 2023 9.95 10.11 9.93 9.98 9.58 139,600
Dec 20, 2023 9.96 10.03 9.71 9.94 9.55 257,000
Dec 19, 2023 10.03 10.23 9.94 10.04 9.64 643,000
Dec 18, 2023 10.07 10.30 9.95 10.03 9.63 244,200
Dec 15, 2023 10.05 10.20 9.89 10.00 9.60 190,800
Dec 14, 2023 9.98 10.34 9.84 10.02 9.62 273,000
Dec 13, 2023 9.93 10.10 9.78 9.86 9.47 231,000
Dec 12, 2023 9.98 10.10 9.93 9.96 9.57 136,500
Dec 11, 2023 9.99 10.10 9.81 9.95 9.56 126,000
Dec 8, 2023 10.15 10.18 9.92 9.99 9.59 192,200
Dec 7, 2023 10.30 10.48 10.22 10.25 9.84 124,100
Dec 6, 2023 10.49 10.63 10.30 10.33 9.92 129,300
Dec 5, 2023 10.58 10.73 10.30 10.51 10.09 109,200
Dec 4, 2023 10.74 10.94 10.44 10.56 10.14 134,700
Dec 1, 2023 10.60 10.98 10.49 10.82 10.39 192,700
Nov 30, 2023 10.08 10.70 10.08 10.61 10.19 265,700
Nov 29, 2023 0.41 Dividend
Nov 29, 2023 10.42 10.45 10.08 10.08 9.68 96,400
Nov 28, 2023 10.45 10.74 10.45 10.63 9.82 1,760,300
Nov 27, 2023 10.49 10.65 10.45 10.45 9.65 84,000
Nov 24, 2023 10.45 10.64 10.43 10.53 9.73 18,400
Nov 22, 2023 10.41 10.57 10.31 10.47 9.67 102,800
Nov 21, 2023 10.49 10.70 10.24 10.40 9.61 79,300
Nov 20, 2023 10.53 10.77 10.49 10.49 9.69 56,300
Nov 17, 2023 10.45 10.65 10.45 10.52 9.72 59,000
Nov 16, 2023 10.45 10.55 10.35 10.51 9.71 71,300
Nov 15, 2023 10.50 10.65 10.40 10.47 9.67 66,500
Nov 14, 2023 10.39 10.72 10.26 10.46 9.66 230,200
Nov 13, 2023 10.03 10.44 10.03 10.35 9.56 105,300
Nov 10, 2023 10.51 10.59 10.08 10.15 9.38 196,400
Nov 9, 2023 10.51 10.86 10.30 10.51 9.71 99,400
Nov 8, 2023 10.61 10.67 10.38 10.51 9.71 54,100
Nov 7, 2023 10.93 11.27 10.30 10.50 9.70 123,600
Nov 6, 2023 10.67 11.07 10.52 10.91 10.08 217,300
Nov 3, 2023 10.53 10.82 10.37 10.65 9.84 205,200
Nov 2, 2023 10.56 10.69 10.00 10.45 9.65 491,500
Nov 1, 2023 12.19 12.32 9.86 10.51 9.71 864,700
Oct 31, 2023 12.08 12.40 12.05 12.09 11.17 116,000
Oct 30, 2023 12.20 12.39 12.06 12.12 11.19 41,800
Oct 27, 2023 12.08 12.28 11.89 12.17 11.24 72,100
Oct 26, 2023 12.20 12.32 12.07 12.15 11.22 40,600
Oct 25, 2023 12.25 12.69 12.11 12.23 11.30 70,000
Oct 24, 2023 12.12 12.39 12.11 12.36 11.42 69,300
Oct 23, 2023 11.90 12.14 11.90 12.12 11.19 21,300
Oct 20, 2023 12.19 12.26 12.01 12.01 11.09 41,100
Oct 19, 2023 12.06 12.27 12.01 12.12 11.19 33,600
Oct 18, 2023 12.55 12.55 12.14 12.15 11.22 173,900
Oct 17, 2023 12.27 12.61 12.22 12.60 11.64 55,700
Oct 16, 2023 12.28 12.77 12.08 12.34 11.40 54,500
Oct 13, 2023 12.91 13.00 12.33 12.35 11.41 51,600
Oct 12, 2023 12.68 13.05 12.68 12.76 11.79 94,000
Oct 11, 2023 13.10 13.15 12.92 13.07 12.07 77,400
Oct 10, 2023 13.05 13.15 12.95 13.10 12.10 50,600
Oct 9, 2023 13.05 13.20 12.84 13.14 12.14 76,000
Oct 6, 2023 12.88 13.31 12.51 13.11 12.11 70,100
Oct 5, 2023 13.33 13.38 12.76 12.96 11.97 77,300
Oct 4, 2023 13.39 13.65 13.14 13.38 12.36 105,100
Oct 3, 2023 13.38 13.57 13.13 13.46 12.43 62,600
Oct 2, 2023 13.55 13.55 13.18 13.44 12.41 58,800
Sep 29, 2023 13.61 13.88 13.09 13.59 12.55 187,400
Sep 28, 2023 13.25 13.69 13.25 13.52 12.49 98,000
Sep 27, 2023 13.08 13.32 13.00 13.28 12.27 81,000
Sep 26, 2023 13.03 13.15 13.02 13.08 12.08 420,800
Sep 25, 2023 12.61 13.14 12.55 13.07 12.07 123,900
Sep 22, 2023 12.39 12.88 12.39 12.75 11.78 113,100
Sep 21, 2023 12.35 12.52 12.17 12.39 11.44 103,300
Sep 20, 2023 12.64 12.85 12.37 12.49 11.54 90,600
Sep 19, 2023 12.01 12.63 12.01 12.52 11.56 117,100
Sep 18, 2023 11.93 12.18 11.87 11.99 11.07 465,000
Sep 15, 2023 11.84 11.94 11.80 11.90 10.99 185,900
Sep 14, 2023 11.85 11.99 11.80 11.88 10.97 155,200
Sep 13, 2023 11.97 12.03 11.81 11.90 10.99 134,600
Sep 12, 2023 11.90 11.98 11.80 11.92 11.01 334,500
Sep 11, 2023 11.93 11.98 11.75 11.92 11.01 176,400
Sep 8, 2023 11.72 11.98 11.69 11.85 10.95 354,800
Sep 7, 2023 11.95 12.01 11.63 11.85 10.95 247,300
Sep 6, 2023 12.16 12.22 12.00 12.04 11.12 209,600
Sep 5, 2023 12.54 12.55 12.20 12.26 11.32 190,400
Sep 1, 2023 12.59 12.81 12.40 12.52 11.56 149,600
Aug 31, 2023 12.49 12.66 12.38 12.50 11.55 319,700
Aug 30, 2023 0.41 Dividend
Aug 30, 2023 12.59 12.81 12.43 12.46 11.51 210,700
Aug 29, 2023 12.93 13.00 12.85 12.90 11.54 179,000
Aug 28, 2023 13.01 13.07 12.85 12.85 11.50 206,300
Aug 25, 2023 13.07 13.18 12.85 13.01 11.64 158,100
Aug 24, 2023 13.43 13.43 13.03 13.22 11.83 136,500
Aug 23, 2023 13.51 13.75 13.34 13.50 12.08 529,500
Aug 22, 2023 14.26 14.30 13.44 13.58 12.15 126,000
Aug 21, 2023 14.48 14.55 14.25 14.49 12.96 61,500
Aug 18, 2023 14.49 14.59 14.25 14.58 13.04 24,300
Aug 17, 2023 14.60 14.77 14.48 14.61 13.07 67,800
Aug 16, 2023 14.82 14.82 14.56 14.74 13.19 38,300
Aug 15, 2023 14.88 14.94 14.70 14.79 13.23 41,500
Aug 14, 2023 14.65 14.94 14.65 14.94 13.37 41,800
Aug 11, 2023 14.70 14.83 14.47 14.78 13.22 30,100
Aug 10, 2023 14.59 14.77 14.51 14.71 13.16 58,000
Aug 9, 2023 14.79 14.82 14.59 14.67 13.12 86,300
Aug 8, 2023 14.73 14.80 14.62 14.67 13.12 63,300
Aug 7, 2023 14.55 14.79 14.55 14.79 13.23 68,300
Aug 4, 2023 14.46 14.64 14.39 14.51 12.98 71,300
Aug 3, 2023 14.44 14.44 14.16 14.44 12.92 82,600
Aug 2, 2023 14.28 14.74 14.10 14.53 13.00 105,900
Aug 1, 2023 14.37 14.60 14.31 14.52 12.99 31,200
Jul 31, 2023 14.26 14.49 14.26 14.48 12.95 89,200
Jul 28, 2023 14.10 14.36 14.08 14.18 12.69 34,900
Jul 27, 2023 14.34 14.37 14.00 14.08 12.60 52,500
Jul 26, 2023 14.01 14.38 14.01 14.30 12.79 69,300
Jul 25, 2023 14.13 14.17 14.00 14.13 12.64 35,000
Jul 24, 2023 14.31 14.31 14.05 14.13 12.64 29,900
Jul 21, 2023 14.11 14.34 14.08 14.31 12.80 35,500
Jul 20, 2023 14.11 14.38 13.98 14.08 12.60 49,900
Jul 19, 2023 13.89 14.40 13.89 14.40 12.88 76,300
Jul 18, 2023 13.74 13.92 13.36 13.78 12.33 73,600
Jul 17, 2023 14.22 14.30 13.69 13.71 12.26 96,100
Jul 14, 2023 14.47 14.49 14.10 14.22 12.72 38,600
Jul 13, 2023 14.40 14.49 14.23 14.44 12.92 86,200
Jul 12, 2023 14.05 14.40 14.05 14.38 12.86 135,100
Jul 11, 2023 13.88 14.04 13.88 14.00 12.52 78,400
Jul 10, 2023 13.84 13.98 13.77 13.90 12.43 67,000
Jul 7, 2023 13.72 14.03 13.72 13.89 12.43 101,400
Jul 6, 2023 13.93 13.95 13.67 13.81 12.35 78,900
Jul 5, 2023 13.85 14.20 13.74 14.05 12.57 108,300
Jul 3, 2023 13.70 14.14 13.65 14.07 12.59 72,600
Jun 30, 2023 13.34 13.94 13.34 13.88 12.42 403,600
Jun 29, 2023 13.18 13.52 13.18 13.34 11.93 57,600
Jun 28, 2023 13.10 13.39 13.10 13.30 11.90 36,600
Jun 27, 2023 13.30 13.57 13.12 13.20 11.81 47,300
Jun 26, 2023 13.17 13.57 13.08 13.34 11.93 72,300
Jun 23, 2023 13.38 13.45 13.30 13.34 11.93 41,600
Jun 22, 2023 13.34 13.70 13.34 13.51 12.09 32,700
Jun 21, 2023 13.64 13.91 13.25 13.57 12.14 70,100
Jun 20, 2023 13.35 13.94 13.35 13.72 12.27 62,200
Jun 16, 2023 14.13 14.24 13.31 13.35 11.94 278,900
Jun 15, 2023 14.10 14.30 14.10 14.18 12.68 95,500
Jun 14, 2023 14.40 14.75 14.01 14.10 12.61 187,000
Jun 13, 2023 13.98 14.66 13.83 14.32 12.81 107,400
Jun 12, 2023 14.15 14.20 13.92 14.06 12.58 97,500
Jun 9, 2023 14.00 14.30 14.00 14.10 12.61 48,400
Jun 8, 2023 14.00 14.27 13.95 14.03 12.55 49,400
Jun 7, 2023 14.10 14.25 13.99 14.14 12.65 63,600
Jun 6, 2023 14.32 14.56 13.91 14.11 12.62 123,100
Jun 5, 2023 14.60 14.96 14.33 14.66 13.11 119,800
Jun 2, 2023 14.48 14.90 14.28 14.72 13.17 121,000
Jun 1, 2023 13.29 14.39 13.10 14.18 12.69 126,000
May 31, 2023 12.20 13.54 12.15 13.30 11.90 243,300
May 30, 2023 0.41 Dividend
May 30, 2023 12.65 13.15 12.15 12.30 11.00 89,500
May 26, 2023 11.88 13.27 11.88 13.11 11.37 80,300
May 25, 2023 13.15 13.15 12.02 12.02 10.42 112,400
May 24, 2023 13.35 13.40 12.81 13.26 11.50 101,000
May 23, 2023 13.45 13.67 13.15 13.39 11.61 100,100
May 22, 2023 13.84 13.93 13.47 13.49 11.69 88,100
May 19, 2023 13.59 14.00 13.41 13.68 11.86 73,900
May 18, 2023 13.38 13.71 13.38 13.48 11.68 67,200
May 17, 2023 13.09 13.60 12.68 13.50 11.70 76,700
May 16, 2023 12.62 13.61 12.31 13.12 11.37 97,400
May 15, 2023 12.09 13.02 12.00 12.62 10.94 71,700
May 12, 2023 12.01 12.28 11.89 12.21 10.58 100,100
May 11, 2023 12.00 12.19 11.80 12.14 10.52 56,700
May 10, 2023 12.22 12.30 12.04 12.10 10.49 70,600
May 9, 2023 12.23 12.36 12.01 12.09 10.48 81,300
May 8, 2023 12.42 12.73 12.31 12.38 10.73 49,600
May 5, 2023 12.43 13.02 12.41 12.48 10.82 103,900
May 4, 2023 12.74 12.79 12.08 12.33 10.69 168,400
May 3, 2023 13.16 13.69 12.80 12.82 11.11 100,100
May 2, 2023 13.03 13.17 12.87 13.05 11.31 75,300
May 1, 2023 13.19 13.37 12.76 13.29 11.52 63,100
Apr 28, 2023 13.26 13.60 13.19 13.32 11.55 140,300
Apr 27, 2023 12.79 13.50 12.79 13.46 11.67 67,000

Related Tickers