Financial News

Cti Inds Corp (NQ: CTIB )

1.975 USD +0.035 (+1.82%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.990 4.990 4.990 4.990 104 +0.00(+0.00%)
Oct 26, 2012 4.970 4.990 4.990 4.990 3,400 -0.05(-0.99%)
Oct 25, 2012 5.050 5.050 4.950 5.040 3,464 +0.01(+0.23%)
Oct 24, 2012 4.870 5.028 4.870 5.028 500 +0.21(+4.26%)
Oct 23, 2012 4.820 4.836 4.810 4.823 1,400 -0.10(-1.97%)
Oct 19, 2012 5.030 5.030 4.790 4.920 2,246 +0.00(+0.00%)
Oct 18, 2012 4.780 5.040 4.780 4.920 5,400 -0.06(-1.20%)
Oct 17, 2012 4.960 4.980 4.960 4.980 1,000 +0.11(+2.26%)
Oct 16, 2012 4.880 4.880 4.870 4.870 950 -0.23(-4.51%)
Oct 15, 2012 4.990 5.100 4.950 5.100 3,531 +0.07(+1.39%)
Oct 12, 2012 5.050 5.050 4.780 5.030 1,800 +0.02(+0.35%)
Oct 11, 2012 4.980 5.170 4.860 5.012 4,060 +0.02(+0.45%)
Oct 10, 2012 5.050 5.090 4.950 4.990 2,913 -0.06(-1.25%)
Oct 09, 2012 4.917 5.053 4.900 5.053 2,600 +0.01(+0.26%)
Oct 08, 2012 4.910 5.040 4.900 5.040 3,600 -0.01(-0.20%)
Oct 05, 2012 4.710 5.124 4.710 5.050 16,121 +0.47(+10.26%)
Oct 04, 2012 4.580 4.940 4.580 4.580 400 -0.20(-4.18%)
Oct 02, 2012 4.780 4.780 4.780 4.780 100 -0.04(-0.83%)
Oct 01, 2012 4.820 4.820 4.820 4.820 1,000 -0.05(-1.03%)
Sep 28, 2012 4.560 4.880 4.560 4.870 900 +0.07(+1.46%)
Sep 27, 2012 4.800 4.800 4.800 4.800 100 -0.03(-0.62%)
Sep 25, 2012 4.830 4.830 4.830 4.830 1,000 +0.05(+1.05%)
Sep 24, 2012 4.670 4.980 4.670 4.780 1,242 +0.26(+5.75%)
Sep 21, 2012 4.690 4.690 4.520 4.520 2,371 -0.17(-3.62%)
Sep 20, 2012 4.710 4.710 4.680 4.690 3,600 -0.18(-3.70%)
Sep 19, 2012 4.850 4.990 4.500 4.870 29,153 +0.04(+0.83%)
Sep 18, 2012 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Sep 14, 2012 4.880 4.870 4.870 4.870 2,200 +0.04(+0.83%)
Sep 13, 2012 4.880 4.880 4.830 4.830 2,199 -0.04(-0.82%)
Sep 12, 2012 4.900 5.050 4.870 4.870 7,200 -0.02(-0.41%)
Sep 11, 2012 5.150 5.150 4.890 4.890 6,500 -0.25(-4.86%)
Sep 10, 2012 5.140 5.140 5.140 5.140 200 +0.03(+0.59%)
Sep 07, 2012 4.960 5.110 4.960 5.110 4,253 +0.11(+2.20%)
Sep 06, 2012 5.090 5.090 5.000 5.000 4,200 -0.15(-2.91%)
Sep 05, 2012 5.061 5.150 5.061 5.150 300 -0.04(-0.77%)
Aug 31, 2012 5.060 5.190 5.190 5.190 3,700 +0.13(+2.57%)
Aug 30, 2012 5.060 5.060 5.060 5.060 202 +0.05(+1.00%)
Aug 29, 2012 5.126 5.126 5.000 5.010 920 -0.06(-1.18%)
Aug 27, 2012 5.050 5.070 5.050 5.070 1,146 -0.06(-1.17%)
Aug 24, 2012 5.130 5.130 5.130 5.130 100 -0.01(-0.19%)
Aug 23, 2012 5.000 5.140 4.822 5.140 796 +0.15(+3.01%)
Aug 22, 2012 5.120 5.120 4.990 4.990 1,210 -0.13(-2.54%)
Aug 20, 2012 5.160 5.120 5.120 5.120 400 -0.18(-3.40%)
Aug 17, 2012 5.190 5.300 5.050 5.300 6,269 +0.20(+3.92%)
Aug 16, 2012 5.100 5.100 5.100 5.100 475 -0.07(-1.29%)
Aug 15, 2012 5.190 5.200 5.100 5.167 2,100 -0.20(-3.79%)
Aug 14, 2012 4.840 5.370 4.840 5.370 4,395 +0.12(+2.25%)
Aug 13, 2012 5.160 5.490 5.160 5.252 2,780 -0.25(-4.51%)
Aug 10, 2012 5.480 5.501 5.470 5.500 5,840 +0.10(+1.85%)
Aug 09, 2012 5.330 5.400 5.330 5.400 400 +0.00(+0.00%)
Aug 07, 2012 5.500 5.400 5.400 5.400 3,200 -0.00(-0.00%)
Aug 06, 2012 5.390 5.401 5.350 5.400 2,600 +0.01(+0.19%)
Aug 03, 2012 5.250 5.390 4.980 5.390 9,138 +0.34(+6.73%)
Aug 02, 2012 5.045 5.090 5.045 5.050 847 +0.05(+1.00%)
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