Financial News

Cti Inds Corp (NQ: CTIB )

2.070 USD -0.190 (-8.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.780 3.780 3.775 3.775 375 -0.15(-3.76%)
Feb 26, 2015 3.940 3.950 3.922 3.922 2,036 -0.03(-0.70%)
Feb 24, 2015 3.950 3.950 3.950 3.950 6 +0.03(+0.77%)
Feb 23, 2015 3.910 3.990 3.890 3.920 10,102 -0.08(-2.00%)
Feb 20, 2015 3.911 4.000 3.910 4.000 875 +0.01(+0.25%)
Feb 19, 2015 3.910 3.990 3.910 3.990 200 +0.04(+0.88%)
Feb 17, 2015 3.950 3.955 3.955 3.955 700 +0.06(+1.41%)
Feb 13, 2015 3.780 3.900 3.900 3.900 6,600 -0.09(-2.26%)
Feb 12, 2015 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Feb 11, 2015 3.730 4.000 3.730 4.000 2,100 +0.00(+0.13%)
Feb 10, 2015 4.000 4.000 3.995 3.995 600 -0.00(-0.12%)
Feb 09, 2015 4.000 4.010 3.980 4.000 1,300 -0.15(-3.61%)
Feb 06, 2015 4.000 4.170 3.990 4.150 4,413 +0.22(+5.60%)
Feb 05, 2015 4.000 4.000 3.930 3.930 2,505 -0.07(-1.75%)
Feb 04, 2015 3.970 4.000 3.970 4.000 1,101 +0.00(+0.00%)
Jan 30, 2015 4.000 4.000 4.000 4.000 29 +0.05(+1.26%)
Jan 29, 2015 3.700 4.000 3.681 3.950 36,150 -0.05(-1.25%)
Jan 28, 2015 3.990 4.000 3.990 4.000 600 +0.18(+4.71%)
Jan 26, 2015 3.820 3.820 3.820 3.820 100 -0.05(-1.29%)
Jan 23, 2015 3.730 3.964 3.730 3.870 500 +0.02(+0.52%)
Jan 22, 2015 3.730 3.962 3.730 3.850 765 -0.02(-0.52%)
Jan 21, 2015 3.700 4.000 3.700 3.870 1,323 +0.17(+4.59%)
Jan 20, 2015 3.660 3.700 3.660 3.700 400 -0.02(-0.54%)
Jan 16, 2015 3.950 3.980 3.720 3.720 2,388 -0.23(-5.82%)
Jan 15, 2015 4.000 4.000 3.930 3.950 3,100 +0.15(+3.95%)
Jan 14, 2015 4.000 4.210 3.740 3.800 22,366 -0.13(-3.31%)
Jan 13, 2015 3.900 3.940 3.900 3.930 315 -0.07(-1.75%)
Jan 12, 2015 3.910 4.000 3.900 4.000 1,300 +0.00(+0.00%)
Jan 09, 2015 4.210 4.220 3.990 4.000 6,100 +0.07(+1.78%)
Jan 08, 2015 4.000 4.000 3.720 3.930 2,600 +0.03(+0.77%)
Jan 07, 2015 3.650 3.960 3.650 3.900 1,500 +0.12(+3.15%)
Jan 06, 2015 3.720 3.790 3.704 3.781 2,550 +0.02(+0.51%)
Jan 05, 2015 3.660 3.770 3.640 3.762 1,100 -0.03(-0.74%)
Jan 02, 2015 3.640 3.794 3.640 3.790 9,115 +0.03(+0.80%)
Dec 31, 2014 3.750 3.760 3.760 3.760 16,000 +0.04(+1.08%)
Dec 30, 2014 3.700 3.830 3.697 3.720 7,412 +0.01(+0.27%)
Dec 29, 2014 3.700 3.750 3.670 3.710 11,400 -0.06(-1.59%)
Dec 26, 2014 3.680 3.904 3.680 3.770 7,936 +0.03(+0.80%)
Dec 24, 2014 3.750 3.740 3.740 3.740 4,700 -0.06(-1.58%)
Dec 23, 2014 3.800 3.800 3.800 3.800 101 -0.17(-4.28%)
Dec 22, 2014 3.920 4.300 3.820 3.970 39,242 +0.21(+5.59%)
Dec 19, 2014 3.670 3.970 3.660 3.760 4,497 -0.19(-4.81%)
Dec 18, 2014 4.100 4.100 3.660 3.950 29,840 -0.15(-3.66%)
Dec 15, 2014 4.100 4.100 3.800 4.100 1,801 +0.10(+2.53%)
Dec 12, 2014 3.852 4.000 3.852 3.999 4,029 +0.11(+2.80%)
Dec 11, 2014 4.000 4.000 3.890 3.890 2,928 -0.10(-2.51%)
Dec 10, 2014 3.790 3.990 3.790 3.990 6,331 -0.00(-0.03%)
Dec 05, 2014 3.730 3.991 3.991 3.991 400 +0.06(+1.55%)
Dec 03, 2014 3.930 3.930 3.930 3.930 200 +0.03(+0.77%)
Dec 02, 2014 3.820 4.000 3.640 3.900 5,864 -0.10(-2.50%)
Dec 01, 2014 4.000 4.000 3.991 4.000 640 +0.19(+4.99%)
Nov 28, 2014 3.810 3.810 3.810 3.810 104 -0.07(-1.80%)
Nov 26, 2014 3.880 3.880 3.880 3.880 1,300 -0.02(-0.51%)
Nov 24, 2014 3.900 3.900 3.900 3.900 3,500 +0.09(+2.36%)
Nov 21, 2014 3.810 3.810 3.810 3.810 100 -0.00(-0.00%)
Nov 20, 2014 3.810 3.830 3.810 3.810 2,400 -0.19(-4.75%)
Nov 18, 2014 3.820 4.000 4.000 4.000 600 +0.00(+0.00%)
Nov 17, 2014 4.010 4.010 3.900 4.000 700 +0.00(+0.00%)
Nov 14, 2014 3.946 4.020 3.900 4.000 4,600 +0.07(+1.78%)
Nov 13, 2014 4.200 4.200 3.850 3.930 7,647 -0.09(-2.24%)
Nov 12, 2014 3.780 4.020 3.780 4.020 200 -0.00(-0.00%)
Nov 06, 2014 4.020 4.020 4.020 4.020 82 -0.02(-0.52%)
Nov 04, 2014 3.930 4.041 4.041 4.041 2,700 +0.11(+2.82%)
Nov 03, 2014 4.050 4.050 3.930 3.930 2,330 -0.12(-2.96%)
Oct 31, 2014 3.840 4.080 3.800 4.050 5,004 +0.30(+8.00%)
Oct 30, 2014 3.760 3.770 3.750 3.750 1,780 +0.00(+0.00%)
Oct 29, 2014 3.750 3.750 3.750 3.750 200 +0.07(+1.93%)
Oct 21, 2014 3.670 3.679 3.670 3.679 800 -0.14(-3.69%)
Oct 17, 2014 4.080 3.820 3.820 3.820 72 -0.06(-1.55%)
Oct 14, 2014 3.860 3.880 3.880 3.880 46 +0.01(+0.36%)
Oct 13, 2014 3.880 3.880 3.866 3.866 370 -0.20(-5.01%)
Oct 10, 2014 4.100 4.100 4.070 4.070 426 -0.07(-1.69%)
Oct 09, 2014 3.650 4.140 3.650 4.140 9,608 +0.46(+12.50%)
Oct 08, 2014 3.680 3.680 3.680 3.680 112 +0.13(+3.66%)
Oct 07, 2014 3.550 3.550 3.530 3.550 1,200 +0.00(+0.00%)
Oct 06, 2014 3.760 3.760 3.550 3.550 282 -0.10(-2.74%)
Oct 03, 2014 3.650 3.650 3.650 3.650 1,600 -0.17(-4.45%)
Oct 02, 2014 3.820 3.820 3.820 3.820 578 +0.17(+4.65%)
Oct 01, 2014 3.710 3.890 3.520 3.650 9,709 -0.25(-6.41%)
Sep 30, 2014 3.760 3.900 3.760 3.900 700 +0.12(+3.17%)
Sep 29, 2014 3.770 3.780 3.770 3.780 300 +0.02(+0.53%)
Sep 25, 2014 3.900 3.760 3.760 3.760 1 +0.06(+1.62%)
Sep 23, 2014 3.800 3.700 3.700 3.700 5,200 -0.10(-2.63%)
Sep 22, 2014 3.800 3.800 3.800 3.800 956 +0.00(+0.00%)
Sep 19, 2014 3.820 4.170 3.820 3.800 2,248 -0.26(-6.40%)
Sep 18, 2014 4.060 4.060 4.060 4.060 248 +0.00(+0.00%)
Sep 17, 2014 4.230 4.230 3.920 4.060 1,307 -0.18(-4.25%)
Sep 15, 2014 4.220 4.240 4.240 4.240 214 +0.03(+0.71%)
Sep 11, 2014 4.200 4.210 4.210 4.210 215 +0.11(+2.68%)
Sep 10, 2014 3.860 4.200 3.860 4.100 679 -0.14(-3.30%)
Sep 09, 2014 3.870 4.240 3.870 4.240 1,273 +0.32(+8.16%)
Sep 08, 2014 3.909 3.920 3.820 3.920 2,334 +0.06(+1.55%)
Sep 05, 2014 3.850 3.860 3.850 3.860 525 +0.01(+0.26%)
Sep 04, 2014 3.850 3.850 3.850 3.850 400 +0.00(+0.00%)
Sep 03, 2014 3.870 3.970 3.810 3.850 3,604 +0.00(+0.00%)
Sep 02, 2014 3.870 3.870 3.870 3.850 2,500 -0.02(-0.52%)
Aug 29, 2014 3.850 3.870 3.870 3.870 3,000 +0.02(+0.52%)
Aug 28, 2014 3.940 3.940 3.840 3.850 3,121 -0.20(-4.91%)
Aug 27, 2014 4.100 4.140 3.950 4.049 4,250 -0.09(-2.20%)
Aug 26, 2014 4.030 4.140 3.810 4.140 18,313 +0.11(+2.73%)
Aug 25, 2014 4.030 4.030 4.030 4.030 100 +0.00(+0.00%)
Aug 22, 2014 4.040 4.040 4.030 4.030 900 +0.00(+0.00%)
Aug 21, 2014 4.090 4.130 4.030 4.030 3,850 -0.03(-0.74%)
Aug 20, 2014 4.060 4.350 4.050 4.060 10,346 -0.19(-4.47%)
Aug 19, 2014 4.300 4.300 4.250 4.250 1,701 -0.12(-2.75%)
Aug 18, 2014 4.370 4.370 4.370 4.370 100 +0.23(+5.56%)
Aug 14, 2014 4.400 4.140 4.140 4.140 14,700 -0.23(-5.26%)
Aug 13, 2014 4.530 4.530 4.370 4.370 6,009 -0.18(-3.96%)
Aug 12, 2014 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Aug 11, 2014 4.580 4.630 4.530 4.550 2,080 -0.09(-1.94%)
Aug 08, 2014 4.410 4.700 4.350 4.640 25,258 +0.19(+4.27%)
Aug 07, 2014 4.450 4.450 4.440 4.450 9,587 -0.00(-0.02%)
Aug 06, 2014 4.451 4.451 4.451 4.451 272 -0.01(-0.20%)
Aug 04, 2014 4.460 4.460 4.460 4.460 0 -0.16(-3.46%)
Aug 01, 2014 4.620 4.620 4.620 4.620 253 +0.09(+2.05%)
Jul 30, 2014 4.520 4.527 4.527 4.527 3,300 -0.01(-0.29%)
Jul 29, 2014 4.650 4.650 4.540 4.540 13,406 +0.09(+2.02%)
Jul 28, 2014 4.450 4.458 4.450 4.450 500 -0.02(-0.56%)
Jul 25, 2014 4.670 4.670 4.450 4.475 20,900 +0.02(+0.56%)
Jul 24, 2014 4.440 4.460 4.440 4.450 2,150 +0.01(+0.23%)
Jul 22, 2014 4.440 4.440 4.440 4.440 2,900 +0.01(+0.23%)
Jul 21, 2014 4.460 4.650 4.430 4.430 15,549 -0.07(-1.56%)
Jul 18, 2014 4.500 4.500 4.500 4.500 850 +0.02(+0.45%)
Jul 17, 2014 4.570 4.690 4.450 4.480 1,901 -0.12(-2.61%)
Jul 15, 2014 4.530 4.600 4.600 4.600 1,100 +0.17(+3.84%)
Jul 11, 2014 4.450 4.430 4.430 4.430 300 -0.06(-1.42%)
Jul 10, 2014 4.451 4.494 4.450 4.494 3,991 -0.09(-2.05%)
Jul 09, 2014 4.560 4.588 4.550 4.588 2,500 +0.06(+1.26%)
Jul 08, 2014 4.531 4.531 4.531 4.531 600 -0.02(-0.44%)
Jul 07, 2014 4.551 4.551 4.551 4.551 701 -0.14(-3.07%)
Jul 02, 2014 4.700 4.695 4.695 4.695 2,100 +0.11(+2.29%)
Jul 01, 2014 4.590 4.590 4.590 4.590 211 +0.02(+0.44%)
Jun 30, 2014 4.570 4.570 4.570 4.570 1,911 -0.12(-2.56%)
Jun 27, 2014 4.710 4.730 4.690 4.690 1,567 -0.07(-1.47%)
Jun 26, 2014 4.710 4.760 4.710 4.760 601 -0.08(-1.65%)
Jun 24, 2014 4.750 4.840 4.840 4.840 3,900 +0.07(+1.47%)
Jun 23, 2014 4.750 4.830 4.750 4.770 1,488 -0.05(-1.04%)
Jun 20, 2014 4.820 4.820 4.820 4.820 265 +0.02(+0.42%)
Jun 19, 2014 4.800 4.800 4.800 4.800 2,096 +0.10(+2.13%)
Jun 13, 2014 4.700 4.700 4.700 4.700 1,000 -0.08(-1.67%)
Jun 11, 2014 4.900 4.780 4.780 4.780 9 -0.02(-0.42%)
Jun 06, 2014 4.800 4.800 4.800 4.800 4 -0.05(-1.03%)
Jun 05, 2014 4.800 4.850 4.800 4.850 1,886 +0.05(+1.04%)
Jun 04, 2014 4.800 4.800 4.800 4.800 1,053 +0.00(+0.00%)
Jun 02, 2014 4.800 4.800 4.800 4.800 1,000 +0.00(+0.00%)
May 29, 2014 4.800 4.800 4.800 4.800 0 -0.00(-0.04%)
May 27, 2014 4.820 4.802 4.802 4.802 600 +0.09(+1.95%)
May 23, 2014 4.900 4.710 4.710 4.710 2,400 -0.28(-5.61%)
May 19, 2014 4.990 4.990 4.990 4.990 0 +0.14(+2.89%)
May 16, 2014 4.850 4.850 4.850 4.850 900 -0.01(-0.21%)
May 15, 2014 4.860 4.860 4.860 4.860 300 -0.02(-0.41%)
May 14, 2014 4.870 5.000 4.850 4.880 7,018 +0.07(+1.46%)
May 13, 2014 4.750 4.810 4.750 4.810 2,300 +0.11(+2.34%)
May 12, 2014 4.700 4.700 4.700 4.700 1,006 -0.04(-0.84%)
May 08, 2014 4.740 4.740 4.740 4.740 26 +0.04(+0.79%)
May 07, 2014 4.703 4.703 4.703 4.703 250 -0.10(-2.02%)
May 06, 2014 4.850 4.850 4.800 4.800 8,008 -0.27(-5.32%)
May 01, 2014 5.070 5.070 5.070 5.070 0 +0.22(+4.53%)
Apr 30, 2014 4.940 4.940 4.850 4.850 4,602 -0.11(-2.22%)
Apr 29, 2014 5.000 5.000 4.940 4.960 7,114 -0.04(-0.80%)
Apr 23, 2014 5.010 5.000 5.000 5.000 800 -0.04(-0.79%)
Apr 21, 2014 5.200 5.040 5.040 5.040 90 -0.21(-4.00%)
Apr 17, 2014 5.200 5.250 5.250 5.250 900 -0.04(-0.76%)
Apr 16, 2014 5.200 5.430 5.200 5.290 3,350 +0.09(+1.73%)
Apr 15, 2014 5.201 5.201 5.200 5.200 2,000 -0.05(-0.95%)
Apr 14, 2014 5.202 5.250 5.202 5.250 260 +0.02(+0.38%)
Apr 11, 2014 5.450 5.450 5.230 5.230 200 -0.17(-3.15%)
Apr 10, 2014 5.200 5.400 5.200 5.400 1,550 -0.05(-0.92%)
Apr 08, 2014 5.430 5.450 5.450 5.450 1,200 +0.01(+0.22%)
Apr 07, 2014 5.450 5.450 5.200 5.438 5,586 +0.04(+0.70%)
Apr 04, 2014 5.450 5.680 5.360 5.400 3,704 -0.13(-2.35%)
Apr 03, 2014 5.400 5.530 5.390 5.530 4,722 +0.11(+2.03%)
Apr 02, 2014 5.350 5.712 5.350 5.420 1,665 +0.00(+0.00%)
Apr 01, 2014 5.570 5.570 5.400 5.420 1,125 -0.15(-2.69%)
Mar 31, 2014 5.550 5.570 5.360 5.570 1,271 +0.21(+3.92%)
Mar 28, 2014 5.400 5.500 5.350 5.360 5,692 -0.01(-0.19%)
Mar 26, 2014 5.400 5.370 5.370 5.370 3,400 -0.04(-0.74%)
Mar 25, 2014 5.520 5.520 5.400 5.410 10,411 -0.13(-2.34%)
Mar 24, 2014 5.660 5.660 5.540 5.540 474 -0.11(-1.95%)
Mar 21, 2014 5.600 5.650 5.600 5.650 1,678 +0.13(+2.36%)
Mar 20, 2014 5.538 5.570 5.520 5.520 1,519 -0.13(-2.30%)
Mar 19, 2014 5.531 5.650 5.531 5.650 244 +0.13(+2.32%)
Mar 18, 2014 5.522 5.522 5.522 5.522 150 -0.01(-0.14%)
Mar 14, 2014 5.730 5.530 5.530 5.530 4 +0.01(+0.18%)
Mar 13, 2014 5.520 5.520 5.520 5.520 180 -0.03(-0.54%)
Mar 12, 2014 5.550 5.550 5.550 5.550 500 -0.04(-0.72%)
Mar 10, 2014 5.630 5.590 5.590 5.590 101 -0.01(-0.18%)
Mar 07, 2014 5.510 5.749 5.510 5.600 4,200 +0.12(+2.19%)
Mar 06, 2014 5.700 5.700 5.420 5.480 10,423 -0.27(-4.70%)
Mar 05, 2014 5.750 5.750 5.730 5.750 1,100 +0.13(+2.31%)
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