Financial News

Cti Inds Corp (NQ: CTIB )

2.660 USD +0.580 (+27.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.960 3.960 3.960 104 +0.00(+0.00%)
Oct 26, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Oct 25, 2018 3.912 3.960 3.912 3.960 1,365 -0.35(-8.21%)
Oct 24, 2018 3.751 4.314 3.751 4.314 2,644 +0.42(+10.90%)
Oct 23, 2018 3.440 4.100 3.440 3.890 5,382 +0.19(+5.14%)
Oct 22, 2018 3.490 3.700 3.450 3.700 1,615 +0.02(+0.54%)
Oct 19, 2018 3.680 3.680 3.680 3.680 300 +0.30(+8.88%)
Oct 18, 2018 3.380 3.380 3.380 3.380 100 -0.30(-8.22%)
Oct 17, 2018 3.480 3.683 3.480 3.683 1,110 -0.07(-1.79%)
Oct 16, 2018 3.550 3.750 3.550 3.750 8,489 +0.20(+5.63%)
Oct 15, 2018 3.950 3.950 3.550 3.550 28,848 +0.01(+0.28%)
Oct 12, 2018 3.550 3.550 3.540 3.540 300 +0.04(+1.14%)
Oct 11, 2018 3.490 3.500 3.490 3.500 312 -0.32(-8.49%)
Oct 10, 2018 3.670 3.877 3.670 3.825 5,999 +0.19(+5.36%)
Oct 09, 2018 3.630 3.630 3.630 3.630 319 -0.02(-0.49%)
Oct 08, 2018 3.500 3.648 3.400 3.648 30,730 +0.15(+4.23%)
Oct 05, 2018 3.500 3.500 3.500 3.500 100 -0.03(-0.77%)
Oct 04, 2018 3.603 3.603 3.499 3.527 3,793 -0.19(-5.19%)
Oct 03, 2018 3.593 3.720 3.583 3.720 9,601 +0.13(+3.63%)
Oct 02, 2018 3.300 3.590 3.300 3.590 1,283 +0.07(+1.99%)
Oct 01, 2018 3.520 3.600 3.500 3.520 8,058 +0.21(+6.34%)
Sep 28, 2018 3.400 3.450 3.300 3.310 15,000 +0.01(+0.30%)
Sep 27, 2018 3.300 3.300 3.300 3 +0.00(+0.00%)
Sep 26, 2018 3.480 3.500 3.300 3.300 772 -0.25(-7.04%)
Sep 25, 2018 3.550 3.550 3.550 95 +0.00(+0.00%)
Sep 24, 2018 3.240 3.550 2.930 3.550 2,092 +0.29(+8.90%)
Sep 21, 2018 3.450 3.460 3.060 3.260 12,300 -0.29(-8.17%)
Sep 20, 2018 3.630 3.630 3.550 3.550 2,030 -0.10(-2.74%)
Sep 19, 2018 3.650 3.650 3.650 79 +0.00(+0.00%)
Sep 18, 2018 3.630 3.650 3.590 3.650 1,306 +0.00(+0.00%)
Sep 17, 2018 3.850 3.850 3.650 3.650 3,776 -0.05(-1.35%)
Sep 14, 2018 3.900 3.900 3.700 3.700 3,000 -0.10(-2.63%)
Sep 13, 2018 3.800 3.800 3.800 3 +0.00(+0.00%)
Sep 12, 2018 3.890 3.946 3.800 3.800 2,384 -0.04(-0.91%)
Sep 11, 2018 3.750 3.986 3.650 3.835 6,469 -0.00(-0.13%)
Sep 10, 2018 3.840 3.840 3.840 3.840 302 +0.08(+2.13%)
Sep 07, 2018 3.761 3.761 3.760 5 -0.00(-0.02%)
Sep 06, 2018 3.890 3.890 3.660 3.761 8,275 -0.13(-3.33%)
Sep 05, 2018 3.840 4.087 3.680 3.890 8,592 -0.01(-0.26%)
Sep 04, 2018 3.900 3.900 3.900 3.900 500 -0.39(-9.09%)
Aug 31, 2018 4.290 4.290 4.290 0 +0.37(+9.45%)
Aug 30, 2018 3.918 3.920 3.918 3.920 215 -0.07(-1.77%)
Aug 28, 2018 3.990 3.990 3.990 0 +0.09(+2.31%)
Aug 27, 2018 3.908 3.908 3.900 3.900 826 -0.05(-1.27%)
Aug 24, 2018 3.940 3.950 3.940 3.950 800 -0.05(-1.25%)
Aug 23, 2018 4.000 4.000 3.880 4.000 1,075 +0.18(+4.70%)
Aug 22, 2018 3.850 3.851 3.821 3.821 1,016 -0.25(-6.13%)
Aug 21, 2018 4.070 4.070 4.070 41 +0.00(+0.00%)
Aug 20, 2018 4.050 4.070 4.050 4.070 348 +0.11(+2.78%)
Aug 16, 2018 3.960 3.960 3.960 0 +0.00(+0.01%)
Aug 15, 2018 3.810 3.960 3.810 3.960 1,735 +0.09(+2.32%)
Aug 14, 2018 4.100 4.100 3.840 3.870 904 -0.03(-0.71%)
Aug 13, 2018 4.220 4.220 3.898 3.898 10,103 +0.15(+3.94%)
Aug 10, 2018 3.980 3.980 3.700 3.750 4,400 -0.22(-5.53%)
Aug 09, 2018 3.970 3.970 3.969 3.969 400 -0.03(-0.77%)
Aug 08, 2018 4.096 4.096 4.000 4.000 4,421 +0.00(+0.00%)
Aug 07, 2018 4.080 4.080 3.900 4.000 1,941 +0.00(+0.00%)
Aug 06, 2018 4.000 4.020 4.000 4.000 2,134 -0.17(-4.08%)
Aug 03, 2018 4.170 4.170 4.170 4.170 100 -0.13(-3.02%)
Aug 02, 2018 4.100 4.300 4.100 4.300 1,629 +0.20(+4.88%)
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