Financial News

Cti Inds Corp (NQ: CTIB )

2.580 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 28, 2012 4.360 4.620 4.360 4.620 200 +0.26(+5.96%)
Feb 27, 2012 4.460 4.460 4.280 4.360 6,347 -0.26(-5.63%)
Feb 24, 2012 4.770 4.949 4.397 4.620 7,139 -0.37(-7.41%)
Feb 23, 2012 4.990 4.990 4.990 4.990 200 +0.21(+4.39%)
Feb 22, 2012 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Feb 21, 2012 4.850 4.852 4.780 4.780 700 -0.13(-2.65%)
Feb 17, 2012 4.800 4.950 4.650 4.910 2,766 +0.04(+0.82%)
Feb 16, 2012 4.860 4.990 4.520 4.870 6,504 +0.15(+3.18%)
Feb 15, 2012 4.830 4.840 4.720 4.720 2,200 -0.16(-3.28%)
Feb 14, 2012 4.880 4.880 4.880 4.880 500 +0.33(+7.25%)
Feb 13, 2012 4.950 4.950 4.360 4.550 3,213 -0.30(-6.19%)
Feb 09, 2012 4.880 4.850 4.850 4.850 900 +0.03(+0.62%)
Feb 08, 2012 4.740 4.820 4.740 4.820 300 +0.11(+2.34%)
Feb 07, 2012 4.710 4.710 4.710 4.710 300 -0.01(-0.21%)
Feb 06, 2012 4.720 4.720 4.720 4.720 100 -0.15(-3.08%)
Feb 02, 2012 4.950 4.870 4.870 4.870 1,800 +0.03(+0.62%)
Feb 01, 2012 5.000 5.000 4.840 4.840 1,050 +0.24(+5.22%)
Jan 31, 2012 4.060 4.601 4.060 4.600 4,384 -0.12(-2.54%)
Jan 30, 2012 4.720 4.720 4.720 4.720 316 -0.27(-5.41%)
Jan 25, 2012 4.990 4.990 4.990 4.990 0 +0.21(+4.39%)
Jan 20, 2012 4.800 4.780 4.780 4.780 500 -0.04(-0.83%)
Jan 19, 2012 4.760 4.990 4.700 4.820 5,700 -0.16(-3.21%)
Jan 18, 2012 4.800 4.980 4.710 4.980 633 -0.02(-0.40%)
Jan 17, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Jan 13, 2012 4.900 5.000 4.890 4.970 1,734 +0.06(+1.22%)
Jan 11, 2012 5.000 4.910 4.910 4.910 600 -0.08(-1.60%)
Jan 10, 2012 5.000 5.000 4.900 4.990 1,700 -0.06(-1.19%)
Jan 05, 2012 4.860 5.050 5.050 5.050 5,200 +0.11(+2.23%)
Jan 04, 2012 4.690 4.970 4.550 4.940 5,600 +0.56(+12.79%)
Dec 30, 2011 4.440 4.668 4.370 4.380 1,900 -0.06(-1.35%)
Dec 29, 2011 4.418 4.668 4.418 4.440 2,400 -0.07(-1.55%)
Dec 28, 2011 4.510 4.540 4.510 4.510 2,100 +0.00(+0.00%)
Dec 23, 2011 4.510 4.510 4.510 4.510 0 -0.11(-2.38%)
Dec 20, 2011 4.620 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 19, 2011 4.720 4.730 4.410 4.650 3,571 -0.21(-4.32%)
Dec 16, 2011 4.830 5.189 4.660 4.860 5,192 -0.09(-1.82%)
Dec 15, 2011 5.030 5.720 4.890 4.950 29,420 -0.07(-1.39%)
Dec 14, 2011 5.200 5.302 5.000 5.020 6,558 +0.12(+2.45%)
Dec 12, 2011 4.900 4.900 4.900 4.900 0 -0.34(-6.49%)
Dec 09, 2011 5.050 5.250 4.950 5.240 1,859 +0.12(+2.34%)
Dec 08, 2011 5.200 5.200 5.120 5.120 300 +0.47(+10.11%)
Dec 07, 2011 5.250 5.250 4.650 4.650 400 +0.09(+1.98%)
Dec 06, 2011 5.380 5.380 4.560 4.560 2,400 -0.69(-13.14%)
Dec 05, 2011 5.060 5.260 5.060 5.250 5,748 +0.25(+5.00%)
Dec 02, 2011 5.030 5.050 5.000 5.000 2,476 +0.32(+6.84%)
Dec 01, 2011 5.230 5.230 4.520 4.680 2,800 -0.57(-10.86%)
Nov 30, 2011 4.640 5.250 4.500 5.250 5,499 +0.59(+12.66%)
Nov 29, 2011 4.900 4.920 4.290 4.660 10,100 -0.23(-4.70%)
Nov 28, 2011 4.800 4.960 4.610 4.890 3,730 +0.08(+1.66%)
Nov 25, 2011 5.000 5.000 4.810 4.810 1,100 -0.22(-4.37%)
Nov 23, 2011 4.462 5.110 4.462 5.030 5,046 +0.54(+12.03%)
Nov 22, 2011 3.990 4.840 3.990 4.490 5,254 +0.23(+5.40%)
Nov 21, 2011 4.280 4.280 4.260 4.260 400 -0.22(-4.91%)
Nov 18, 2011 4.110 4.480 4.110 4.480 205 +0.00(+0.00%)
Nov 17, 2011 4.550 4.550 4.480 4.480 500 +0.01(+0.22%)
Nov 16, 2011 4.480 4.490 4.470 4.470 1,400 +0.00(+0.00%)
Nov 15, 2011 4.410 4.470 4.280 4.470 2,550 -0.01(-0.22%)
Nov 14, 2011 4.500 4.520 4.330 4.480 3,900 -0.29(-6.08%)
Nov 11, 2011 5.170 5.170 4.770 4.770 4,249 -0.46(-8.80%)
Nov 10, 2011 5.450 5.450 5.230 5.230 3,000 +0.45(+9.41%)
Nov 08, 2011 5.000 4.780 4.780 4.780 4,800 -0.09(-1.85%)
Nov 07, 2011 4.730 4.870 4.730 4.870 1,281 +0.17(+3.62%)
Nov 04, 2011 4.600 4.730 4.500 4.700 5,173 +0.15(+3.34%)
Nov 03, 2011 4.500 4.548 4.150 4.548 1,177 +0.13(+2.90%)
Oct 31, 2011 4.420 4.420 4.420 4.420 100 -0.09(-2.00%)
Oct 28, 2011 4.190 4.590 4.190 4.510 7,798 +0.26(+6.12%)
Oct 27, 2011 4.250 4.250 4.250 4.250 4,600 +0.00(+0.00%)
Oct 26, 2011 4.180 4.330 4.150 4.250 3,775 +0.07(+1.67%)
Oct 25, 2011 4.050 4.290 4.050 4.180 1,163 +0.13(+3.21%)
Oct 24, 2011 4.170 4.170 4.050 4.050 600 -0.14(-3.34%)
Oct 21, 2011 4.120 4.330 3.980 4.190 19,301 +0.18(+4.49%)
Oct 18, 2011 4.010 4.010 4.010 4.010 0 -0.18(-4.30%)
Oct 17, 2011 4.190 4.190 4.190 4.190 100 -0.11(-2.56%)
Oct 13, 2011 4.290 4.300 4.300 4.300 1,200 +0.02(+0.47%)
Oct 11, 2011 4.280 4.280 4.280 4.280 200 -0.03(-0.70%)
Oct 07, 2011 4.070 4.310 4.310 4.310 1,200 +0.17(+4.11%)
Oct 06, 2011 4.300 4.300 4.090 4.140 1,000 -0.05(-1.19%)
Oct 05, 2011 4.100 4.190 3.800 4.190 2,380 +0.09(+2.20%)
Oct 04, 2011 4.190 4.190 3.971 4.100 3,302 -0.09(-2.15%)
Oct 03, 2011 4.110 4.190 4.020 4.190 500 -0.01(-0.24%)
Sep 30, 2011 4.190 4.320 4.100 4.200 6,500 -0.01(-0.24%)
Sep 28, 2011 4.210 4.210 4.210 4.210 0 +0.03(+0.72%)
Sep 26, 2011 4.180 4.180 4.180 4.180 0 +0.02(+0.48%)
Sep 23, 2011 3.950 4.190 3.950 4.160 2,102 +0.01(+0.24%)
Sep 22, 2011 3.970 4.290 3.970 4.150 1,115 +0.00(+0.00%)
Sep 21, 2011 4.220 4.220 4.150 4.150 300 -0.07(-1.66%)
Sep 16, 2011 4.240 4.220 4.220 4.220 500 +0.01(+0.18%)
Sep 15, 2011 4.213 4.213 4.213 4.213 1,000 +0.10(+2.49%)
Sep 12, 2011 4.110 4.110 4.110 4.110 0 -0.28(-6.38%)
Sep 09, 2011 4.360 4.390 4.190 4.390 3,295 +0.11(+2.57%)
Sep 08, 2011 4.340 4.380 4.280 4.280 1,400 +0.27(+6.73%)
Sep 07, 2011 4.010 4.010 4.010 4.010 200 +0.06(+1.52%)
Sep 06, 2011 4.210 4.210 3.950 3.950 2,300 -0.24(-5.73%)
Sep 02, 2011 4.270 4.270 4.190 4.190 1,200 +0.06(+1.43%)
Sep 01, 2011 4.100 4.520 4.100 4.131 6,800 +0.03(+0.75%)
Aug 31, 2011 3.620 4.100 3.560 4.100 9,547 +0.48(+13.26%)
Aug 29, 2011 3.640 3.620 3.620 3.620 1,000 -0.01(-0.19%)
Aug 26, 2011 3.620 3.627 3.620 3.627 1,400 -0.07(-1.97%)
Aug 25, 2011 3.870 3.880 3.700 3.700 1,100 +0.10(+2.78%)
Aug 24, 2011 3.690 3.690 3.600 3.600 395 -0.03(-0.83%)
Aug 23, 2011 3.690 3.710 3.600 3.630 1,485 -0.05(-1.36%)
Aug 22, 2011 3.680 3.680 3.680 3.680 100 -0.27(-6.84%)
Aug 18, 2011 4.000 3.950 3.950 3.950 700 +0.05(+1.28%)
Aug 17, 2011 4.060 4.060 3.900 3.900 2,500 -0.07(-1.76%)
Aug 16, 2011 3.630 4.090 3.630 3.970 7,897 -0.06(-1.49%)
Aug 15, 2011 3.990 4.080 3.990 4.030 3,851 +0.04(+1.01%)
Aug 12, 2011 3.880 3.990 3.310 3.990 22,303 -0.58(-12.69%)
Aug 11, 2011 4.350 4.600 4.098 4.570 11,270 +0.17(+3.86%)
Aug 10, 2011 4.400 4.400 4.400 4.400 100 +0.24(+5.79%)
Aug 09, 2011 4.160 4.380 4.139 4.159 9,574 -0.19(-4.39%)
Aug 08, 2011 4.580 4.580 4.350 4.350 1,875 -0.35(-7.45%)
Aug 05, 2011 4.750 4.750 4.650 4.700 4,325 +0.05(+1.08%)
Aug 04, 2011 4.870 4.900 4.650 4.650 1,200 +0.00(+0.00%)
Aug 03, 2011 5.010 5.080 4.650 4.650 5,000 -0.37(-7.37%)
Aug 02, 2011 5.400 5.400 5.000 5.020 2,141 -0.36(-6.69%)
Aug 01, 2011 5.450 5.450 5.150 5.380 2,214 -0.02(-0.35%)
Jul 28, 2011 5.470 5.399 5.399 5.399 1,500 -0.09(-1.66%)
Jul 27, 2011 5.330 5.490 5.150 5.490 3,275 +0.16(+3.00%)
Jul 26, 2011 5.200 5.380 5.200 5.330 700 +0.17(+3.33%)
Jul 25, 2011 5.350 5.390 5.140 5.158 6,100 -0.09(-1.75%)
Jul 22, 2011 5.430 5.450 4.970 5.250 15,580 +0.22(+4.37%)
Jul 21, 2011 5.320 5.320 4.920 5.030 1,100 -0.22(-4.19%)
Jul 20, 2011 4.930 5.250 4.930 5.250 500 +0.33(+6.71%)
Jul 19, 2011 4.950 4.950 4.920 4.920 457 +0.01(+0.20%)
Jul 18, 2011 4.910 4.910 4.910 4.910 100 -0.09(-1.80%)
Jul 15, 2011 5.130 5.130 5.000 5.000 300 +0.10(+2.04%)
Jul 14, 2011 4.940 4.959 4.900 4.900 900 -0.10(-2.00%)
Jul 13, 2011 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Jul 12, 2011 4.970 4.970 4.900 4.950 500 +0.05(+1.02%)
Jul 11, 2011 4.910 5.230 4.900 4.900 776 +0.00(+0.00%)
Jul 08, 2011 5.130 5.320 4.900 4.900 4,900 -0.29(-5.59%)
Jul 07, 2011 5.250 5.250 5.120 5.190 1,400 +0.07(+1.37%)
Jul 06, 2011 5.360 5.360 5.070 5.120 2,579 -0.24(-4.48%)
Jul 05, 2011 5.150 5.370 5.040 5.360 5,000 +0.25(+4.89%)
Jul 01, 2011 5.250 5.500 5.030 5.110 1,120 -0.14(-2.67%)
Jun 30, 2011 4.770 5.250 4.750 5.250 13,302 +0.52(+10.99%)
Jun 29, 2011 4.680 4.825 4.610 4.730 2,100 +0.09(+1.94%)
Jun 28, 2011 4.810 4.810 4.610 4.640 2,400 -0.07(-1.49%)
Jun 27, 2011 4.880 4.930 4.700 4.710 5,008 -0.24(-4.85%)
Jun 24, 2011 4.840 5.000 4.840 4.950 3,897 +0.07(+1.43%)
Jun 23, 2011 4.610 4.880 4.570 4.880 9,135 -0.03(-0.61%)
Jun 22, 2011 4.980 5.060 4.610 4.910 6,764 -0.09(-1.80%)
Jun 21, 2011 4.640 5.001 4.460 5.000 6,554 +0.37(+7.99%)
Jun 20, 2011 4.630 4.630 4.420 4.630 1,021 +0.14(+3.12%)
Jun 17, 2011 4.610 4.620 4.400 4.490 7,430 -0.13(-2.81%)
Jun 16, 2011 4.830 4.880 4.550 4.620 4,347 -0.18(-3.75%)
Jun 15, 2011 4.840 4.900 4.550 4.800 1,780 +0.05(+1.05%)
Jun 14, 2011 4.780 5.040 4.600 4.750 9,631 +0.00(+0.00%)
Jun 13, 2011 4.640 5.000 4.580 4.750 2,982 -0.08(-1.66%)
Jun 09, 2011 5.030 4.830 4.830 4.830 12,700 -0.03(-0.62%)
Jun 08, 2011 4.790 4.990 4.790 4.860 1,500 +0.02(+0.41%)
Jun 07, 2011 5.110 5.188 4.330 4.840 15,985 -0.22(-4.35%)
Jun 03, 2011 4.830 5.060 5.060 5.060 4,700 -0.15(-2.79%)
May 24, 2011 4.896 5.205 4.850 5.205 1,051 +0.05(+1.07%)
May 23, 2011 4.890 5.150 4.830 5.150 2,330 -0.02(-0.39%)
May 20, 2011 5.240 5.240 4.850 5.170 3,080 -0.06(-1.15%)
May 19, 2011 4.990 5.230 4.990 5.230 2,107 +0.24(+4.81%)
May 18, 2011 4.832 4.990 4.770 4.990 4,900 +0.22(+4.72%)
May 17, 2011 5.080 5.080 4.730 4.765 3,150 -0.29(-5.83%)
May 16, 2011 5.180 5.180 4.856 5.060 2,270 -0.13(-2.50%)
May 13, 2011 5.015 5.190 4.850 5.190 1,900 -0.01(-0.19%)
May 12, 2011 5.090 5.200 5.050 5.200 700 +0.07(+1.36%)
May 11, 2011 5.200 5.210 5.000 5.130 4,690 -0.06(-1.16%)
May 10, 2011 5.420 5.430 4.610 5.190 22,616 -0.53(-9.27%)
May 09, 2011 5.380 5.730 5.380 5.720 3,200 +0.22(+3.95%)
May 06, 2011 5.470 5.600 5.470 5.503 2,697 +0.00(+0.01%)
May 05, 2011 5.500 5.670 5.500 5.502 4,852 -0.26(-4.48%)
May 04, 2011 5.800 5.800 5.760 5.760 400 +0.14(+2.49%)
May 03, 2011 5.560 5.980 5.560 5.620 1,825 +0.03(+0.54%)
May 02, 2011 5.590 5.590 5.350 5.590 300 +0.24(+4.49%)
Apr 29, 2011 5.190 5.850 5.190 5.350 7,655 -0.12(-2.10%)
Apr 28, 2011 5.370 5.590 5.240 5.465 2,000 +0.17(+3.11%)
Apr 27, 2011 5.370 5.370 5.250 5.300 3,700 +0.13(+2.51%)
Apr 26, 2011 5.290 5.300 5.140 5.170 13,340 -0.23(-4.26%)
Apr 25, 2011 5.303 5.510 5.294 5.400 1,907 -0.10(-1.82%)
Apr 21, 2011 5.492 5.520 5.490 5.500 1,600 -0.30(-5.17%)
Apr 20, 2011 5.830 5.830 5.800 5.800 200 +0.04(+0.69%)
Apr 19, 2011 5.760 5.850 5.760 5.760 2,900 +0.16(+2.86%)
Apr 18, 2011 5.880 5.880 5.580 5.600 3,250 -0.28(-4.76%)
Apr 15, 2011 5.540 5.880 5.540 5.880 1,100 +0.28(+5.00%)
Apr 14, 2011 5.450 5.690 5.350 5.600 7,050 +0.15(+2.75%)
Apr 13, 2011 5.450 5.450 5.450 5.450 2,608 +0.05(+0.93%)
Apr 12, 2011 5.350 5.560 5.350 5.400 6,136 -0.15(-2.70%)
Apr 11, 2011 5.300 5.646 5.300 5.550 6,790 -0.33(-5.61%)
Apr 08, 2011 5.530 5.890 5.520 5.880 2,800 +0.17(+2.98%)
Apr 07, 2011 5.880 5.880 5.641 5.710 1,110 -0.04(-0.70%)
Apr 06, 2011 5.900 5.900 5.550 5.750 800 +0.12(+2.13%)
Apr 05, 2011 5.230 5.800 5.150 5.630 9,586 +0.33(+6.23%)
Apr 04, 2011 4.780 5.300 4.760 5.300 11,479 +0.29(+5.79%)
Apr 01, 2011 5.060 5.060 4.860 5.010 2,155 +0.03(+0.60%)
Mar 31, 2011 5.040 5.120 4.760 4.980 10,100 -0.06(-1.19%)
Mar 30, 2011 5.040 5.300 4.750 5.040 13,183 -0.14(-2.70%)
Mar 29, 2011 5.300 5.400 5.170 5.180 4,741 -0.20(-3.72%)
Mar 28, 2011 5.380 5.450 5.210 5.380 20,310 +0.06(+1.13%)
Mar 25, 2011 5.380 5.490 5.320 5.320 23,101 -0.12(-2.21%)
Mar 24, 2011 5.950 5.980 4.890 5.440 30,099 -0.47(-7.95%)
Mar 23, 2011 5.940 5.940 5.910 5.910 700 -0.19(-3.11%)
Mar 22, 2011 6.280 6.280 5.950 6.100 5,420 -0.07(-1.13%)
Mar 21, 2011 6.360 6.900 5.980 6.170 19,547 -0.08(-1.28%)
Mar 18, 2011 6.100 6.250 6.100 6.250 6,400 +0.27(+4.52%)
Mar 17, 2011 5.980 5.980 5.980 5.980 300 +0.01(+0.17%)
Mar 16, 2011 5.940 6.000 5.940 5.970 12,970 -0.03(-0.50%)
Mar 15, 2011 6.010 6.010 5.940 6.000 8,150 -0.10(-1.64%)
Mar 14, 2011 6.130 6.150 6.010 6.100 2,565 -0.04(-0.65%)
Mar 11, 2011 6.210 6.210 6.100 6.140 1,760 -0.07(-1.13%)
Mar 10, 2011 6.220 6.220 6.210 6.210 700 -0.10(-1.58%)
Mar 09, 2011 6.390 6.400 6.310 6.310 1,699 -0.14(-2.17%)
Mar 08, 2011 6.210 6.490 6.210 6.450 3,400 +0.28(+4.54%)
Mar 07, 2011 6.300 6.300 6.050 6.170 3,250 +0.01(+0.16%)
Mar 04, 2011 6.240 6.550 6.150 6.160 6,996 -0.03(-0.44%)
Mar 03, 2011 6.400 6.550 6.188 6.188 24,371 -0.18(-2.86%)
Mar 02, 2011 6.410 6.500 6.060 6.370 4,077 -0.13(-2.00%)
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