Qwest Corp. NT (CTBB)

AI Score

Unlock

15.97

-0.50 (-3.04%)

At close: Apr 15, 2025, 3:59 PM

15.95

-0.16%

After-hours: Apr 15, 2025, 08:00 PM EDT

Qwest NT Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	16.44	n/a	16.44	n/a	15.95	n/a	16.02	n/a	-2.73%	22,376
Apr 14, 2025	16.00	16.00	16.54	16.54	16.00	16.00	16.47	16.47	2.94%	37,532
Apr 11, 2025	16.40	16.40	16.40	16.40	15.67	15.67	16.00	16.00	-2.14%	86,432
Apr 10, 2025	16.90	16.90	16.90	16.90	16.01	16.01	16.35	16.35	-3.82%	33,700
Apr 9, 2025	16.14	16.14	17.00	17.00	15.52	15.52	17.00	17.00	5.13%	108,700
Apr 8, 2025	16.16	16.16	16.48	16.48	16.00	16.00	16.17	16.17	1.00%	46,018
Apr 7, 2025	16.03	16.03	16.48	16.48	15.02	15.02	16.01	16.01	-3.26%	114,648
Apr 4, 2025	16.16	16.16	16.92	16.92	13.89	13.89	16.55	16.55	1.22%	182,100
Apr 3, 2025	17.13	17.13	17.13	17.13	16.25	16.25	16.35	16.35	-5.22%	68,200
Apr 2, 2025	17.59	17.59	17.67	17.67	16.52	16.52	17.25	17.25	-1.48%	284,500
Apr 1, 2025	16.44	16.44	17.60	17.60	16.44	16.44	17.51	17.51	5.86%	61,900
Mar 31, 2025	16.98	16.98	17.00	17.00	16.06	16.06	16.54	16.54	-2.59%	370,300
Mar 28, 2025	17.20	17.20	17.22	17.22	16.85	16.85	16.98	16.98	-0.41%	89,331
Mar 27, 2025	17.81	17.81	17.81	17.81	17.05	17.05	17.05	17.05	-4.54%	51,200
Mar 26, 2025	18.78	18.78	18.78	18.78	17.56	17.56	17.86	17.86	-5.10%	169,500
Mar 25, 2025	18.40	18.40	19.22	19.22	18.32	18.32	18.82	18.82	2.28%	963,500
Mar 24, 2025	18.40	18.40	18.42	18.42	18.32	18.32	18.40	18.40	0.00%	34,600
Mar 21, 2025	18.39	18.39	18.42	18.42	18.15	18.15	18.40	18.40	0.00%	28,227
Mar 20, 2025	18.36	18.36	18.43	18.43	18.35	18.35	18.40	18.40	0.00%	39,800
Mar 19, 2025	18.37	18.37	18.43	18.43	18.32	18.32	18.40	18.40	0.16%	44,200
Mar 18, 2025	18.40	18.40	18.42	18.42	18.35	18.35	18.37	18.37	-0.27%	70,713
Mar 17, 2025	18.47	18.47	18.47	18.47	18.29	18.29	18.42	18.42	0.22%	23,600
Mar 14, 2025	18.27	18.27	18.50	18.50	18.18	18.18	18.38	18.38	0.88%	56,434
Mar 13, 2025	18.16	18.16	18.30	18.30	18.08	18.08	18.22	18.22	0.22%	68,300
Mar 12, 2025	18.17	18.17	18.23	18.23	18.10	18.10	18.18	18.18	0.11%	35,706
Mar 11, 2025	18.20	18.20	18.20	18.20	18.05	18.05	18.16	18.16	0.06%	31,848
Mar 10, 2025	18.02	18.02	18.15	18.15	18.00	18.00	18.15	18.15	0.50%	68,001
Mar 7, 2025	18.03	18.03	18.15	18.15	17.84	17.84	18.06	18.06	-0.33%	79,936
Mar 6, 2025	18.04	18.04	18.22	18.22	18.00	18.00	18.12	18.12	0.67%	842,000
Mar 5, 2025	18.20	18.20	18.25	18.25	18.00	18.00	18.00	18.00	-1.10%	35,109
Mar 4, 2025	18.31	18.31	18.31	18.31	18.10	18.10	18.20	18.20	-0.38%	61,142
Mar 3, 2025	18.25	18.25	18.33	18.33	18.12	18.12	18.27	18.27	0.11%	137,930
Feb 28, 2025	18.03	18.03	18.33	18.33	18.00	18.00	18.25	18.25	-0.60%	129,638
Feb 27, 2025	18.50	18.09	18.50	18.09	18.23	17.82	18.36	17.95	-0.54%	33,000
Feb 26, 2025	18.30	17.89	18.53	18.12	18.21	17.81	18.46	18.05	0.93%	50,000
Feb 25, 2025	18.06	17.67	18.33	17.93	18.06	17.67	18.29	17.89	0.94%	23,015
Feb 24, 2025	18.21	17.81	18.21	17.81	18.00	17.60	18.12	17.72	-0.49%	41,044
Feb 21, 2025	18.07	17.67	18.26	17.86	18.07	17.67	18.21	17.81	0.77%	13,804
Feb 20, 2025	17.82	17.43	18.15	17.75	17.76	17.37	18.07	17.67	1.40%	48,922
Feb 19, 2025	17.67	17.28	17.82	17.43	17.67	17.28	17.82	17.43	0.34%	30,900
Feb 18, 2025	17.75	17.36	17.87	17.48	17.75	17.36	17.76	17.37	-0.06%	17,900
Feb 14, 2025	17.66	17.27	17.85	17.46	17.61	17.22	17.77	17.38	0.11%	19,800
Feb 13, 2025	17.80	17.41	17.80	17.41	17.70	17.31	17.75	17.36	-0.06%	27,603
Feb 12, 2025	17.60	17.21	17.78	17.39	17.40	17.02	17.76	17.37	-0.17%	68,230
Feb 11, 2025	17.50	17.12	17.83	17.44	17.50	17.12	17.79	17.40	1.66%	72,445
Feb 10, 2025	17.56	17.17	17.61	17.22	17.48	17.09	17.50	17.11	-0.17%	30,600
Feb 7, 2025	17.50	17.11	17.59	17.20	17.41	17.02	17.53	17.14	0.11%	34,200
Feb 6, 2025	17.43	17.04	17.54	17.15	17.40	17.01	17.51	17.12	0.23%	27,429
Feb 5, 2025	17.44	17.05	17.61	17.22	17.32	16.93	17.47	17.08	1.04%	18,800
Feb 4, 2025	17.41	17.03	17.41	17.03	17.24	16.86	17.29	16.91	0.17%	15,037