Financial News

Cti Inds Corp (NQ: CTIB )

1.880 USD -0.050 (-2.59%)
Official Closing Price Updated: 6:42 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2013 5.510 5.990 5.990 5.990 2,400 +0.00(+0.00%)
Mar 26, 2013 5.990 5.990 5.990 5.990 679 +0.04(+0.67%)
Mar 25, 2013 5.500 5.990 5.500 5.950 8,283 +0.46(+8.40%)
Mar 22, 2013 5.430 5.489 5.430 5.489 484 -0.01(-0.20%)
Mar 21, 2013 5.740 5.740 5.500 5.500 5,075 -0.50(-8.33%)
Mar 20, 2013 6.240 6.240 6.000 6.000 5,175 -0.22(-3.49%)
Mar 19, 2013 6.000 6.217 6.000 6.217 2,500 +0.22(+3.62%)
Mar 15, 2013 6.300 6.000 6.000 6.000 2,400 +0.00(+0.00%)
Mar 14, 2013 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Mar 13, 2013 6.250 6.250 6.000 6.000 2,799 -0.33(-5.21%)
Mar 12, 2013 6.330 6.330 6.330 6.330 300 -0.14(-2.16%)
Mar 11, 2013 6.000 6.470 6.000 6.470 2,200 +0.23(+3.69%)
Mar 08, 2013 6.240 6.240 6.240 6.240 200 +0.24(+4.00%)
Mar 07, 2013 6.300 6.320 6.000 6.000 5,500 -0.26(-4.15%)
Mar 06, 2013 6.240 6.260 6.240 6.260 600 -0.04(-0.63%)
Feb 28, 2013 6.300 6.300 6.300 6.300 0 +0.10(+1.61%)
Feb 27, 2013 6.200 6.200 6.200 6.200 800 -0.04(-0.64%)
Feb 26, 2013 6.240 6.240 6.240 6.240 570 +0.02(+0.32%)
Feb 25, 2013 6.250 6.250 6.220 6.220 645 -0.08(-1.27%)
Feb 21, 2013 6.300 6.300 6.300 6.300 0 -0.11(-1.72%)
Feb 20, 2013 6.540 6.540 6.410 6.410 500 -0.18(-2.75%)
Feb 19, 2013 6.600 6.600 6.200 6.591 2,000 +0.29(+4.62%)
Feb 14, 2013 6.300 6.300 6.300 6.300 500 +0.10(+1.61%)
Feb 13, 2013 6.300 6.300 6.200 6.200 2,250 -0.10(-1.59%)
Feb 12, 2013 6.220 6.300 6.220 6.300 700 +0.06(+0.96%)
Feb 11, 2013 6.240 6.240 6.240 6.240 1,000 -0.16(-2.50%)
Feb 08, 2013 6.401 6.401 6.380 6.400 3,830 +0.20(+3.22%)
Feb 07, 2013 6.034 6.200 6.010 6.200 800 +0.19(+3.17%)
Feb 06, 2013 6.200 6.420 6.000 6.010 16,045 +0.00(+0.00%)
Feb 04, 2013 5.800 6.120 5.750 6.010 22,992 +0.21(+3.62%)
Feb 01, 2013 5.500 5.800 5.400 5.800 5,859 +0.66(+12.84%)
Jan 31, 2013 5.280 5.500 5.140 5.140 1,900 +0.01(+0.19%)
Jan 29, 2013 5.120 5.130 5.130 5.130 500 +0.01(+0.20%)
Jan 28, 2013 5.180 5.180 5.120 5.120 300 +0.01(+0.14%)
Jan 25, 2013 5.080 5.200 5.030 5.113 4,502 -0.18(-3.35%)
Jan 23, 2013 5.290 5.290 5.290 5.290 300 -0.03(-0.53%)
Jan 22, 2013 5.000 5.318 5.000 5.318 493 -0.01(-0.23%)
Jan 16, 2013 5.330 5.330 5.330 5.330 200 +0.11(+2.11%)
Jan 15, 2013 5.230 5.230 5.220 5.220 683 -0.17(-3.15%)
Jan 12, 2013 5.390 5.390 5.390 0 +0.00(+0.00%)
Jan 11, 2013 5.390 5.390 5.300 5.390 2,600 +0.04(+0.75%)
Jan 10, 2013 5.400 5.400 5.350 5.350 1,101 -0.05(-0.93%)
Jan 09, 2013 5.390 5.400 5.330 5.400 2,343 +0.07(+1.22%)
Jan 08, 2013 5.236 5.365 5.236 5.335 5,181 +0.08(+1.62%)
Jan 07, 2013 5.230 5.250 5.210 5.250 2,297 +0.02(+0.38%)
Jan 04, 2013 5.220 5.230 5.010 5.230 4,931 +0.01(+0.19%)
Jan 03, 2013 4.990 5.220 4.970 5.220 3,109 +0.16(+3.16%)
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