Financial News

Cti Inds Corp (NQ: CTIB )

1.330 USD -0.080 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.010 5.010 4.800 4.950 4,600 -0.05(-1.00%)
Jun 26, 2012 5.000 5.000 5.000 5.000 4,200 +0.00(+0.00%)
Jun 25, 2012 4.920 5.000 4.920 5.000 601 +0.03(+0.60%)
Jun 22, 2012 4.950 5.000 4.950 4.970 1,574 +0.11(+2.26%)
Jun 21, 2012 4.970 4.970 4.860 4.860 5,289 -0.06(-1.22%)
Jun 20, 2012 5.000 5.000 4.920 4.920 987 -0.08(-1.60%)
Jun 19, 2012 4.990 5.000 4.990 5.000 1,570 +0.01(+0.20%)
Jun 18, 2012 5.050 5.050 4.990 4.990 1,200 -0.06(-1.19%)
Jun 15, 2012 5.050 5.050 5.050 5.050 310 +0.00(+0.00%)
Jun 13, 2012 5.050 5.050 5.050 5.050 3,300 +0.06(+1.14%)
Jun 12, 2012 5.050 5.050 4.993 4.993 701 -0.02(-0.34%)
Jun 11, 2012 5.010 5.010 5.010 5.010 167 +0.00(+0.00%)
Jun 08, 2012 5.010 5.010 5.010 5.010 100 -0.04(-0.79%)
Jun 07, 2012 5.020 5.050 5.020 5.050 2,298 +0.02(+0.40%)
Jun 06, 2012 4.620 5.030 4.620 5.030 7,080 +0.28(+5.89%)
Jun 05, 2012 4.640 4.750 4.600 4.750 2,931 +0.05(+1.06%)
Jun 04, 2012 4.960 4.960 4.700 4.700 531 -0.29(-5.81%)
Jun 01, 2012 4.780 4.990 4.780 4.990 400 +0.16(+3.31%)
May 31, 2012 4.830 4.830 4.830 4.830 300 +0.00(+0.00%)
May 25, 2012 4.830 4.830 4.830 4.830 0 -0.03(-0.64%)
May 24, 2012 4.870 4.870 4.861 4.861 210 -0.02(-0.39%)
May 22, 2012 4.880 4.880 4.880 4.880 100 +0.03(+0.62%)
May 21, 2012 4.900 5.030 4.850 4.850 3,173 -0.16(-3.19%)
May 17, 2012 5.020 5.010 5.010 5.010 200 +0.04(+0.80%)
May 16, 2012 4.790 4.970 4.790 4.970 300 +0.16(+3.33%)
May 15, 2012 5.050 5.050 4.810 4.810 600 -0.04(-0.82%)
May 11, 2012 4.800 4.850 4.850 4.850 2,200 +0.05(+1.04%)
May 10, 2012 4.880 4.880 4.800 4.800 600 +0.00(+0.00%)
May 09, 2012 5.050 5.050 4.490 4.800 12,960 -0.12(-2.44%)
May 08, 2012 4.800 5.010 4.800 4.920 5,462 +0.15(+3.14%)
May 07, 2012 4.810 5.090 4.770 4.770 17,678 +0.07(+1.49%)
May 04, 2012 5.000 5.000 4.700 4.700 1,100 -0.28(-5.62%)
May 03, 2012 4.970 4.980 4.970 4.980 300 +0.03(+0.61%)
May 02, 2012 4.950 4.950 4.950 4.950 100 +0.12(+2.48%)
May 01, 2012 4.830 4.830 4.830 4.830 230 -0.07(-1.43%)
Apr 30, 2012 4.900 4.900 4.870 4.900 2,495 +0.05(+1.03%)
Apr 25, 2012 4.780 4.850 4.850 4.850 1,200 +0.00(+0.00%)
Apr 24, 2012 4.870 4.890 4.850 4.850 1,593 -0.03(-0.61%)
Apr 20, 2012 4.880 4.880 4.880 4.880 300 +0.00(+0.00%)
Apr 19, 2012 4.700 4.880 4.700 4.880 300 +0.37(+8.20%)
Apr 18, 2012 4.510 4.510 4.510 4.510 300 -0.01(-0.22%)
Apr 17, 2012 4.530 4.530 4.520 4.520 1,300 -0.08(-1.74%)
Apr 16, 2012 4.510 4.600 4.510 4.600 400 -0.10(-2.13%)
Apr 12, 2012 4.750 4.700 4.700 4.700 4,900 -0.15(-3.09%)
Apr 11, 2012 4.710 4.930 4.650 4.850 2,869 +0.21(+4.57%)
Apr 09, 2012 4.640 4.638 4.638 4.638 200 -0.19(-3.98%)
Apr 05, 2012 4.830 4.830 4.830 4.830 496 +0.00(+0.00%)
Apr 04, 2012 4.490 4.850 4.490 4.830 1,574 -0.12(-2.42%)
Apr 03, 2012 4.650 4.950 4.650 4.950 2,072 +0.10(+2.06%)
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