Financial News

Cti Inds Corp (NQ: CTIB )

0.7394 -0.0005 (-0.07%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.560 4.560 4.430 4.490 5,870 +0.24(+5.65%)
Nov 27, 2015 4.250 4.250 4.250 4.250 518 -0.21(-4.71%)
Nov 25, 2015 4.540 4.460 4.460 4.460 1,700 +0.21(+4.94%)
Nov 24, 2015 4.535 4.541 4.250 4.250 6,513 -0.32(-7.00%)
Nov 23, 2015 4.400 4.570 4.400 4.570 6,500 +0.17(+3.86%)
Nov 19, 2015 4.390 4.400 4.400 4.400 4,900 +0.15(+3.53%)
Nov 18, 2015 4.200 4.250 4.200 4.250 2,934 +0.03(+0.77%)
Nov 17, 2015 4.250 4.250 4.200 4.217 6,083 -0.03(-0.77%)
Nov 16, 2015 4.250 4.250 4.250 4.250 987 +0.00(+0.00%)
Nov 13, 2015 4.110 4.250 4.110 4.250 411 -0.05(-1.16%)
Nov 12, 2015 4.310 4.310 4.110 4.300 2,237 +0.12(+2.88%)
Nov 11, 2015 4.320 4.320 4.136 4.179 6,518 -0.10(-2.35%)
Nov 10, 2015 4.280 4.280 4.280 4.280 2,000 -0.07(-1.61%)
Nov 09, 2015 4.350 4.350 4.350 4.350 650 -0.00(-0.00%)
Nov 06, 2015 4.299 4.350 4.270 4.350 1,600 +0.20(+4.82%)
Nov 05, 2015 3.930 4.370 3.930 4.150 2,449 -0.27(-6.10%)
Nov 04, 2015 4.100 4.420 4.100 4.420 2,102 +0.52(+13.33%)
Nov 03, 2015 3.950 3.950 3.900 3.900 3,038 +0.05(+1.30%)
Nov 02, 2015 3.821 3.895 3.710 3.850 25,253 +0.05(+1.32%)
Oct 30, 2015 3.770 3.810 3.770 3.800 4,490 +0.02(+0.53%)
Oct 29, 2015 3.750 3.760 3.750 3.780 5,461 +0.09(+2.44%)
Oct 28, 2015 3.690 3.690 3.690 3.690 272 -0.00(-0.00%)
Oct 23, 2015 3.780 3.690 3.690 3.690 93 -0.09(-2.38%)
Oct 21, 2015 3.780 3.780 3.780 3.780 200 +0.04(+1.07%)
Oct 19, 2015 3.680 3.740 3.740 3.740 27 -0.06(-1.58%)
Oct 16, 2015 3.760 3.810 3.760 3.800 875 +0.14(+3.83%)
Oct 15, 2015 3.841 3.852 3.560 3.660 13,073 -0.14(-3.68%)
Oct 13, 2015 3.850 3.800 3.800 3.800 98 -0.05(-1.30%)
Oct 09, 2015 3.850 3.850 3.850 3.850 10 +0.00(+0.00%)
Oct 08, 2015 3.800 3.850 3.660 3.850 2,035 -0.02(-0.52%)
Oct 06, 2015 3.800 3.870 3.870 3.870 223 -0.01(-0.26%)
Oct 05, 2015 3.900 3.900 3.800 3.880 700 +0.03(+0.88%)
Oct 01, 2015 3.850 3.846 3.846 3.846 200 +0.10(+2.56%)
Sep 30, 2015 3.700 3.750 3.700 3.750 2,202 -0.05(-1.24%)
Sep 29, 2015 3.770 3.797 3.740 3.797 2,315 -0.02(-0.60%)
Sep 28, 2015 3.800 3.866 3.760 3.820 22,708 +0.05(+1.33%)
Sep 25, 2015 3.820 3.830 3.770 3.770 1,730 -0.09(-2.23%)
Sep 24, 2015 3.833 3.856 3.750 3.856 803 -0.01(-0.26%)
Sep 23, 2015 3.760 3.917 3.750 3.866 10,247 +0.05(+1.20%)
Sep 22, 2015 3.760 3.850 3.760 3.820 2,022 -0.06(-1.55%)
Sep 18, 2015 3.650 3.880 3.880 3.880 13 +0.09(+2.37%)
Sep 17, 2015 3.640 3.800 3.640 3.790 1,036 +0.05(+1.34%)
Sep 16, 2015 3.640 3.910 3.640 3.740 10,492 -0.14(-3.61%)
Sep 14, 2015 3.640 3.880 3.880 3.880 5 +0.03(+0.78%)
Sep 10, 2015 3.720 3.850 3.850 3.850 3,100 +0.14(+3.77%)
Sep 09, 2015 3.700 3.717 3.600 3.710 602 +0.02(+0.54%)
Sep 08, 2015 3.590 3.720 3.590 3.690 2,009 -0.04(-1.07%)
Sep 03, 2015 3.610 3.730 3.730 3.730 1,700 -0.02(-0.41%)
Sep 02, 2015 3.745 3.745 3.745 3.745 1,148 +0.02(+0.42%)
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