Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.800 4.110 3.800 4.050 2,085 -0.06(-1.46%)
Mar 30, 2015 4.160 4.162 4.110 4.110 22,452 -0.04(-0.96%)
Mar 27, 2015 3.770 4.270 3.770 4.150 13,965 +0.03(+0.73%)
Mar 26, 2015 4.270 4.270 4.040 4.120 10,336 +0.10(+2.49%)
Mar 25, 2015 4.250 4.250 4.020 4.020 1,378 -0.23(-5.41%)
Mar 24, 2015 4.050 4.250 4.050 4.250 3,390 +0.19(+4.68%)
Mar 23, 2015 3.920 4.060 3.920 4.060 703 -0.14(-3.33%)
Mar 20, 2015 3.990 4.200 3.978 4.200 5,176 +0.41(+10.82%)
Mar 19, 2015 3.790 3.790 3.790 3.790 245 -0.13(-3.41%)
Mar 17, 2015 3.890 3.924 3.924 3.924 3 +0.10(+2.51%)
Mar 16, 2015 3.670 3.828 3.670 3.828 1,307 +0.10(+2.63%)
Mar 13, 2015 3.730 3.730 3.730 3.730 103 -0.14(-3.62%)
Mar 12, 2015 3.650 3.880 3.650 3.870 1,251 +0.18(+4.88%)
Mar 11, 2015 3.770 3.900 3.690 3.690 512 -0.11(-2.89%)
Mar 10, 2015 3.800 3.800 3.800 3.800 304 +0.00(+0.00%)
Mar 09, 2015 3.770 3.800 3.770 3.800 403 -0.10(-2.56%)
Mar 03, 2015 3.790 3.900 3.900 3.900 2,000 +0.20(+5.41%)
Mar 02, 2015 3.700 3.700 3.700 3.700 100 -0.07(-1.99%)
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%)
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