Financial News

Cti Inds Corp (NQ: CTIB )

1.780 USD -0.100 (-5.32%)
Official Closing Price Updated: 4:45 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.709 5.709 5.709 43 +0.07(+1.23%)
Mar 30, 2017 5.710 5.990 5.640 5.640 2,498 -0.06(-1.05%)
Mar 29, 2017 5.990 5.990 5.680 5.700 2,256 +0.00(+0.00%)
Mar 28, 2017 5.950 6.050 5.700 5.700 4,602 -0.20(-3.32%)
Mar 27, 2017 5.891 5.896 5.891 5.896 2,250 -0.05(-0.91%)
Mar 24, 2017 5.950 5.950 5.950 5.950 502 +0.00(+0.00%)
Mar 23, 2017 5.640 5.950 5.640 5.950 6,924 +0.35(+6.25%)
Mar 20, 2017 5.600 5.600 5.600 16 -0.01(-0.18%)
Mar 17, 2017 6.000 6.019 5.610 5.610 8,879 -0.36(-6.03%)
Mar 16, 2017 6.030 6.114 5.970 5.970 9,069 -0.05(-0.83%)
Mar 15, 2017 6.100 6.150 6.020 6.020 6,027 -0.26(-4.14%)
Mar 14, 2017 6.250 6.280 5.940 6.280 2,967 +0.32(+5.37%)
Mar 10, 2017 5.960 5.960 5.960 359 -0.18(-2.93%)
Mar 07, 2017 6.140 6.140 6.140 32 +0.11(+1.82%)
Mar 06, 2017 6.030 6.030 6.030 6.030 345 -0.36(-5.63%)
Mar 03, 2017 6.180 6.410 6.180 6.390 580 +0.17(+2.69%)
Mar 02, 2017 6.223 6.223 6.223 6.223 201 +0.20(+3.37%)
Mar 01, 2017 6.050 6.230 6.020 6.020 2,899 -0.10(-1.63%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
Feb 01, 2017 5.760 5.760 5.760 33 -0.09(-1.49%)
Jan 31, 2017 5.762 5.850 5.760 5.847 804 +0.08(+1.33%)
Jan 30, 2017 5.800 5.850 5.700 5.770 52,668 -0.05(-0.91%)
Jan 27, 2017 5.821 5.823 5.720 5.823 2,120 -0.02(-0.29%)
Jan 26, 2017 5.655 5.840 5.650 5.840 6,600 +0.13(+2.35%)
Jan 25, 2017 5.710 5.730 5.680 5.706 4,103 -0.09(-1.62%)
Jan 24, 2017 5.850 5.850 5.800 5.800 5,715 +0.02(+0.35%)
Jan 23, 2017 5.846 5.850 5.780 5.780 300 +0.03(+0.53%)
Jan 20, 2017 5.620 5.750 5.620 5.749 21,663 -0.00(-0.02%)
Jan 18, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2017 5.808 5.808 5.750 5.750 1,432 -0.17(-2.87%)
Jan 13, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Jan 12, 2017 5.950 6.084 5.750 5.950 6,302 +0.00(+0.00%)
Jan 11, 2017 5.870 5.952 5.870 5.950 3,504 +0.14(+2.43%)
Jan 10, 2017 5.800 5.855 5.800 5.809 2,313 -0.10(-1.71%)
Jan 09, 2017 5.750 5.910 5.750 5.910 1,935 +0.16(+2.78%)
Jan 06, 2017 5.750 5.750 5.750 5.750 250 -0.00(-0.00%)
Jan 05, 2017 5.859 5.859 5.750 5.750 643 -0.14(-2.38%)
Jan 04, 2017 5.860 5.961 5.860 5.890 2,951 -0.02(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback