Financial News

Cti Inds Corp (NQ: CTIB )

2.000 USD +0.070 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.310 4.370 4.310 4.370 9,446 +0.18(+4.30%)
May 30, 2018 4.450 4.750 4.170 4.190 13,723 -0.31(-6.89%)
May 29, 2018 4.120 4.500 4.120 4.500 8,813 +0.15(+3.45%)
May 25, 2018 4.350 4.350 4.350 0 -0.17(-3.76%)
May 24, 2018 4.060 4.849 4.060 4.520 80,662 +0.47(+11.60%)
May 23, 2018 3.970 4.050 3.860 4.050 7,116 -0.20(-4.70%)
May 22, 2018 4.250 4.250 4.250 4.250 100 +0.14(+3.44%)
May 18, 2018 4.108 4.108 4.108 0 +0.10(+2.40%)
May 16, 2018 4.012 4.012 4.012 1 +0.27(+7.27%)
May 15, 2018 3.740 3.740 3.740 3.740 150 -0.44(-10.53%)
May 11, 2018 4.180 4.180 4.180 53 +0.25(+6.36%)
May 10, 2018 4.010 4.010 3.806 3.930 7,125 +0.02(+0.51%)
May 09, 2018 3.910 3.910 3.910 3.910 189 -0.14(-3.46%)
May 08, 2018 4.050 4.050 4.050 4.050 220 +0.20(+5.19%)
May 07, 2018 3.790 3.850 3.788 3.850 875 +0.11(+2.94%)
May 04, 2018 4.000 4.000 3.740 3.740 2,635 -0.26(-6.43%)
May 03, 2018 4.240 4.250 3.997 3.997 30,876 -0.27(-6.39%)
May 02, 2018 3.950 4.270 3.879 4.270 6,433 +0.27(+6.75%)
Apr 30, 2018 4.000 4.000 4.000 104 -0.20(-4.76%)
Apr 27, 2018 3.960 4.200 3.815 4.200 9,166 +0.35(+9.09%)
Apr 26, 2018 3.850 3.850 3.850 3.850 502 +0.05(+1.32%)
Apr 25, 2018 3.820 3.820 3.800 3.800 814 -0.09(-2.31%)
Apr 24, 2018 3.950 3.972 3.850 3.890 1,300 -0.19(-4.68%)
Apr 23, 2018 4.000 4.081 3.770 4.081 4,767 +0.02(+0.46%)
Apr 20, 2018 4.062 4.062 4.062 4.062 231 -0.03(-0.68%)
Apr 18, 2018 4.090 4.090 4.090 49 +0.12(+3.02%)
Apr 13, 2018 3.970 3.970 3.970 72 +0.17(+4.47%)
Apr 11, 2018 3.800 3.800 3.800 48 +0.10(+2.79%)
Apr 10, 2018 3.790 3.790 3.640 3.697 10,700 -0.03(-0.88%)
Apr 09, 2018 3.557 4.130 3.557 3.730 13,146 -0.03(-0.81%)
Apr 06, 2018 3.840 3.840 3.752 3.760 1,315 -0.21(-5.28%)
Apr 05, 2018 3.861 4.150 3.770 3.970 7,809 +0.12(+3.12%)
Apr 04, 2018 3.950 4.036 3.850 3.850 2,302 -0.20(-4.94%)
Apr 03, 2018 4.050 4.050 4.050 4.050 339 +0.00(+0.00%)
Apr 02, 2018 3.950 4.050 3.800 4.050 7,617 +0.05(+1.17%)
Mar 29, 2018 4.003 4.003 4.003 0 -0.35(-7.98%)
Mar 27, 2018 4.350 4.350 4.350 112 +0.05(+1.16%)
Mar 23, 2018 4.300 4.300 4.300 6 +0.10(+2.38%)
Mar 22, 2018 4.200 4.200 4.200 4.200 173 -0.20(-4.55%)
Mar 21, 2018 4.450 4.450 4.340 4.400 12,066 +0.02(+0.46%)
Mar 20, 2018 4.384 4.490 4.337 4.380 7,353 +0.25(+6.06%)
Mar 19, 2018 4.200 4.200 4.130 4.130 1,515 -0.06(-1.34%)
Mar 16, 2018 4.288 4.300 4.186 4.186 695 -0.25(-5.72%)
Mar 15, 2018 4.290 4.490 4.290 4.440 3,903 +0.29(+6.99%)
Mar 14, 2018 4.070 4.150 4.011 4.150 4,508 -0.30(-6.74%)
Mar 13, 2018 4.450 4.450 4.450 4.450 1,036 +0.00(+0.00%)
Mar 12, 2018 4.450 4.450 4.450 4.450 314 +0.39(+9.61%)
Mar 09, 2018 4.433 4.433 4.060 4.060 357 +0.04(+0.95%)
Mar 08, 2018 4.480 4.480 4.022 4.022 2,686 -0.53(-11.61%)
Mar 06, 2018 4.550 4.550 4.550 0 -0.45(-9.00%)
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