Financial News

Cti Inds Corp (NQ: CTIB )

1.880 USD -0.060 (-3.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2014 5.866 5.866 5.866 5.866 0 -0.08(-1.41%)
Jan 27, 2014 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 24, 2014 5.950 5.950 5.950 5.950 320 +0.00(+0.00%)
Jan 22, 2014 5.670 5.950 5.950 5.950 20 +0.01(+0.17%)
Jan 21, 2014 5.895 5.940 5.848 5.940 6,600 +0.09(+1.54%)
Jan 17, 2014 5.900 5.850 5.850 5.850 4,500 -0.05(-0.85%)
Jan 13, 2014 5.900 5.900 5.900 5.900 20 +0.05(+0.85%)
Jan 08, 2014 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Jan 07, 2014 5.500 5.750 5.500 5.750 301 +0.00(+0.00%)
Jan 06, 2014 5.800 5.800 5.512 5.750 6,536 -0.05(-0.86%)
Jan 03, 2014 5.860 5.900 5.800 5.800 6,880 +0.02(+0.35%)
Jan 02, 2014 5.830 5.830 5.401 5.780 2,532 -0.06(-1.03%)
Dec 31, 2013 5.620 5.840 5.840 5.840 4,000 +0.09(+1.57%)
Dec 30, 2013 5.660 5.750 5.370 5.750 1,100 +0.00(+0.00%)
Dec 27, 2013 5.750 5.750 5.750 5.750 614 +0.05(+0.91%)
Dec 26, 2013 5.749 5.750 5.698 5.698 916 -0.05(-0.90%)
Dec 20, 2013 5.500 5.750 5.750 5.750 3,400 +0.25(+4.55%)
Dec 19, 2013 5.500 5.500 5.500 5.500 1,305 +0.00(+0.02%)
Dec 18, 2013 5.499 5.499 5.499 5.499 811 +0.03(+0.53%)
Dec 17, 2013 5.470 5.470 5.470 5.470 111 +0.01(+0.18%)
Dec 16, 2013 5.460 5.460 5.460 5.460 131 +0.02(+0.37%)
Dec 13, 2013 5.300 5.499 5.300 5.440 690 -0.04(-0.73%)
Dec 11, 2013 5.480 5.480 5.480 5.480 0 -0.02(-0.36%)
Dec 09, 2013 5.440 5.500 5.500 5.500 7,700 +0.05(+0.92%)
Dec 06, 2013 5.450 5.450 5.450 5.450 0 -0.05(-0.91%)
Dec 05, 2013 5.510 5.510 5.500 5.500 0 +0.14(+2.54%)
Dec 03, 2013 5.360 5.364 5.364 5.364 2,000 -0.05(-0.86%)
Dec 02, 2013 5.360 5.430 5.360 5.410 0 +0.05(+0.93%)
Nov 26, 2013 5.350 5.360 5.360 5.360 1,100 +0.06(+1.13%)
Nov 25, 2013 5.700 5.700 5.300 5.300 0 -0.28(-5.02%)
Nov 22, 2013 5.580 5.580 5.560 5.580 0 +0.02(+0.36%)
Nov 21, 2013 5.570 5.570 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2013 5.550 5.550 5.550 5.550 0 -0.20(-3.48%)
Nov 19, 2013 5.750 5.750 5.730 5.750 0 +0.00(+0.00%)
Nov 18, 2013 5.749 5.750 5.740 5.750 0 +0.00(+0.00%)
Nov 15, 2013 5.748 5.750 5.670 5.750 0 +0.25(+4.55%)
Nov 13, 2013 5.500 5.500 5.500 5.500 0 -0.21(-3.68%)
Nov 12, 2013 5.300 5.710 5.300 5.710 0 -0.07(-1.14%)
Nov 11, 2013 5.600 5.850 5.563 5.776 0 +0.54(+10.23%)
Nov 08, 2013 5.240 5.850 5.200 5.240 0 +0.01(+0.19%)
Nov 07, 2013 5.260 5.260 5.210 5.230 0 +0.02(+0.38%)
Nov 06, 2013 5.210 5.210 5.210 5.210 0 +0.02(+0.39%)
Nov 05, 2013 5.170 5.190 5.170 5.190 0 +0.02(+0.39%)
Nov 04, 2013 5.500 5.500 5.170 5.170 0 -0.34(-6.17%)
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