Financial News

Cti Inds Corp (NQ: CTIB )

1.670 USD -0.050 (-2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2015 3.300 3.420 3.420 3.420 9,800 -0.02(-0.58%)
Jul 29, 2015 3.400 3.440 3.400 3.440 4,260 +0.14(+4.24%)
Jul 28, 2015 3.300 3.300 3.300 3.300 881 +0.00(+0.00%)
Jul 27, 2015 3.270 3.340 3.270 3.300 1,211 +0.00(+0.00%)
Jul 24, 2015 3.380 3.380 3.270 3.300 5,423 -0.07(-2.08%)
Jul 23, 2015 3.400 3.400 3.300 3.370 5,103 +0.01(+0.29%)
Jul 22, 2015 3.360 3.360 3.360 3.360 945 -0.05(-1.46%)
Jul 21, 2015 3.410 3.570 3.280 3.410 10,789 -0.17(-4.75%)
Jul 20, 2015 3.510 3.580 3.280 3.580 6,500 +0.09(+2.58%)
Jul 17, 2015 3.550 3.550 3.490 3.490 1,650 -0.10(-2.79%)
Jul 16, 2015 3.640 3.640 3.590 3.590 1,610 -0.07(-1.91%)
Jul 15, 2015 3.690 3.690 3.660 3.660 1,601 +0.01(+0.22%)
Jul 14, 2015 3.570 3.656 3.550 3.652 10,300 +0.02(+0.61%)
Jul 13, 2015 3.690 3.700 3.630 3.630 9,315 +0.02(+0.55%)
Jul 10, 2015 3.600 3.624 3.600 3.610 8,963 -0.09(-2.43%)
Jul 09, 2015 3.700 3.700 3.700 3.700 221 -0.02(-0.54%)
Jul 02, 2015 3.700 3.720 3.720 3.720 15,800 +0.08(+2.19%)
Jul 01, 2015 3.628 3.640 3.628 3.640 2,986 +0.02(+0.68%)
Jun 30, 2015 3.611 3.640 3.592 3.615 5,113 +0.07(+1.85%)
Jun 29, 2015 3.690 3.690 3.535 3.550 2,350 -0.12(-3.14%)
Jun 26, 2015 3.590 3.754 3.500 3.665 9,325 +0.02(+0.69%)
Jun 25, 2015 3.640 3.640 3.550 3.640 2,281 +0.00(+0.00%)
Jun 24, 2015 3.640 3.640 3.640 3.640 115 -0.03(-0.82%)
Jun 23, 2015 3.620 3.670 3.550 3.670 23,306 +0.03(+0.86%)
Jun 22, 2015 3.790 3.790 3.620 3.639 9,937 -0.03(-0.85%)
Jun 19, 2015 3.739 3.739 3.668 3.670 5,127 +0.00(+0.00%)
Jun 18, 2015 3.770 3.770 3.660 3.670 36,031 -0.03(-0.81%)
Jun 17, 2015 3.800 3.800 3.700 3.700 9,188 -0.10(-2.63%)
Jun 15, 2015 3.800 3.800 3.800 3.800 151 -0.11(-2.81%)
Jun 12, 2015 3.910 3.950 3.780 3.910 4,704 -0.00(-0.00%)
Jun 11, 2015 3.910 3.910 3.910 3.910 200 +0.12(+3.17%)
Jun 10, 2015 3.910 3.910 3.790 3.790 2,481 -0.10(-2.57%)
Jun 09, 2015 3.850 3.910 3.850 3.890 5,499 +0.10(+2.64%)
Jun 08, 2015 3.930 3.930 3.790 3.790 3,182 -0.02(-0.52%)
Jun 05, 2015 3.790 3.810 3.790 3.810 403 +0.00(+0.00%)
Jun 04, 2015 3.810 3.810 3.810 3.810 475 -0.04(-1.04%)
Jun 03, 2015 3.980 3.980 3.840 3.850 1,599 -0.13(-3.27%)
Jun 02, 2015 3.890 4.000 3.763 3.980 21,316 +0.17(+4.46%)
Jun 01, 2015 3.940 3.940 3.730 3.810 3,486 -0.05(-1.30%)
May 29, 2015 3.710 3.870 3.700 3.860 1,922 +0.02(+0.52%)
May 28, 2015 3.610 3.940 3.610 3.840 28,099 +0.11(+2.95%)
May 27, 2015 3.600 3.790 3.590 3.730 8,530 +0.05(+1.36%)
May 26, 2015 3.690 3.690 3.590 3.680 3,133 +0.09(+2.51%)
May 22, 2015 3.620 3.590 3.590 3.590 25,800 -0.11(-2.97%)
May 21, 2015 3.740 3.740 3.610 3.700 24,297 -0.02(-0.54%)
May 20, 2015 4.050 4.100 3.680 3.720 59,191 -0.33(-8.13%)
May 19, 2015 3.711 4.290 3.711 4.049 163,899 +0.35(+9.43%)
May 18, 2015 3.805 3.820 3.700 3.700 8,025 -0.10(-2.63%)
May 15, 2015 3.830 3.830 3.800 3.800 2,750 -0.06(-1.55%)
May 14, 2015 3.829 3.906 3.829 3.860 14,976 +0.04(+1.05%)
May 13, 2015 3.820 3.820 3.820 3.820 100 -0.22(-5.45%)
May 12, 2015 4.040 4.080 3.950 4.040 8,652 -0.01(-0.25%)
May 11, 2015 4.083 4.083 4.050 4.050 2,402 -0.05(-1.22%)
May 08, 2015 4.090 4.100 4.083 4.100 730 +0.10(+2.50%)
May 07, 2015 4.000 4.010 4.000 4.000 2,787 +0.02(+0.50%)
May 06, 2015 4.000 4.000 3.900 3.980 2,200 +0.00(+0.00%)
May 05, 2015 3.950 3.980 3.920 3.980 4,172 -0.01(-0.25%)
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