Financial News

Cti Inds Corp (NQ: CTIB )

0.8199 +0.0429 (+5.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.950 3.150 2.900 3.150 1,500 +0.15(+5.00%)
May 30, 2019 3.000 3.000 3.000 9 +0.00(+0.00%)
May 29, 2019 3.030 3.030 2.980 3.000 1,202 +0.02(+0.67%)
May 28, 2019 2.880 3.010 2.880 2.980 8,971 +0.01(+0.34%)
May 24, 2019 2.970 2.970 2.970 1 +0.00(+0.00%)
May 23, 2019 2.970 2.990 2.940 2.970 7,272 -0.10(-3.26%)
May 22, 2019 3.070 3.070 3.070 3.070 311 +0.00(+0.00%)
May 21, 2019 2.980 3.090 2.890 3.070 25,086 -0.03(-0.97%)
May 20, 2019 3.100 3.100 3.100 66 +0.00(+0.00%)
May 16, 2019 3.100 3.100 3.100 0 -0.09(-2.77%)
May 15, 2019 3.188 3.188 3.188 7 +0.00(+0.00%)
May 14, 2019 3.188 3.188 3.188 2 +0.00(+0.00%)
May 13, 2019 3.188 3.188 3.188 3 +0.00(+0.00%)
May 09, 2019 3.188 3.188 3.188 0 +0.00(+0.00%)
May 08, 2019 3.309 3.309 3.188 3.188 3,707 -0.02(-0.55%)
May 07, 2019 3.166 3.206 3.166 3.206 1,509 +0.16(+5.11%)
May 06, 2019 3.060 3.060 3.050 3.050 366 -0.04(-1.29%)
May 03, 2019 3.090 3.090 3.090 299 +0.00(+0.00%)
May 01, 2019 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 30, 2019 3.090 3.090 3.090 95 +0.00(+0.00%)
Apr 26, 2019 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 25, 2019 3.090 3.090 3.090 79 +0.00(+0.00%)
Apr 24, 2019 3.090 3.090 3.090 60 +0.00(+0.00%)
Apr 23, 2019 3.090 3.090 3.090 2 +0.00(+0.00%)
Apr 22, 2019 3.090 3.090 3.090 3.090 311 -0.06(-1.90%)
Apr 18, 2019 2.950 3.222 2.910 3.150 27,300 +0.18(+6.06%)
Apr 17, 2019 2.958 2.970 2.885 2.970 2,697 +0.06(+2.06%)
Apr 16, 2019 2.910 2.910 2.910 4 +0.00(+0.00%)
Apr 15, 2019 2.935 2.935 2.900 2.910 6,367 -0.09(-2.86%)
Apr 12, 2019 3.000 3.000 2.901 2.996 5,100 -0.00(-0.14%)
Apr 11, 2019 3.240 3.240 2.930 3.000 7,635 -0.24(-7.41%)
Apr 10, 2019 3.250 3.250 3.100 3.240 8,953 -0.01(-0.31%)
Apr 09, 2019 3.300 3.300 3.250 3.250 2,830 -0.05(-1.52%)
Apr 08, 2019 3.300 3.300 3.300 3.300 1,494 -0.01(-0.30%)
Apr 05, 2019 3.150 3.410 3.150 3.310 3,500 +0.16(+5.08%)
Apr 04, 2019 3.329 3.620 3.030 3.150 26,459 -0.02(-0.63%)
Apr 03, 2019 3.225 3.360 3.166 3.170 15,476 -0.02(-0.63%)
Apr 02, 2019 3.130 3.190 3.130 3.190 420 -0.01(-0.31%)
Apr 01, 2019 3.200 3.200 3.200 3.200 173 +0.08(+2.56%)
Mar 29, 2019 3.090 3.220 3.038 3.120 17,900 +0.03(+0.97%)
Mar 28, 2019 3.090 3.090 3.090 3 +0.00(+0.00%)
Mar 26, 2019 3.090 3.090 3.090 0 +0.09(+3.00%)
Mar 25, 2019 2.950 3.000 2.946 3.000 2,608 +0.05(+1.69%)
Mar 22, 2019 2.900 2.950 2.880 2.950 11,700 +0.05(+1.72%)
Mar 21, 2019 2.900 2.900 2.900 2.900 255 -0.03(-1.02%)
Mar 20, 2019 2.940 2.940 2.926 2.930 633 -0.02(-0.68%)
Mar 19, 2019 2.950 2.970 2.930 2.950 8,572 -0.04(-1.34%)
Mar 18, 2019 2.970 2.990 2.970 2.990 613 +0.03(+0.84%)
Mar 15, 2019 2.930 3.000 2.930 2.965 4,700 -0.04(-1.17%)
Mar 14, 2019 3.000 3.000 2.960 3.000 4,350 +0.00(+0.00%)
Mar 13, 2019 3.000 3.000 2.862 3.000 5,237 -0.08(-2.60%)
Mar 12, 2019 2.780 3.080 2.780 3.080 15,041 +0.18(+6.35%)
Mar 11, 2019 2.780 2.896 2.780 2.896 906 +0.12(+4.18%)
Mar 08, 2019 2.780 2.780 2.780 2.780 300 -0.05(-1.76%)
Mar 07, 2019 2.830 2.830 2.830 2.830 525 +0.01(+0.34%)
Mar 06, 2019 2.820 2.820 2.820 17 +0.00(+0.00%)
Mar 05, 2019 2.820 2.820 2.820 5 +0.00(+0.00%)
Mar 04, 2019 2.820 2.820 2.820 2.820 205 -0.05(-1.74%)
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