Financial News

Cti Inds Corp (NQ: CTIB )

1.910 USD -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.400 6.230 6.230 6.230 1,400 +0.11(+1.75%)
Aug 30, 2016 6.160 6.160 6.123 6.123 2,066 -0.47(-7.10%)
Aug 29, 2016 6.570 6.620 6.510 6.591 5,098 +0.33(+5.29%)
Aug 26, 2016 6.290 6.290 6.220 6.260 2,004 -0.23(-3.54%)
Aug 25, 2016 6.490 6.490 6.490 6.490 111 +0.08(+1.25%)
Aug 24, 2016 6.260 6.800 6.260 6.410 14,008 +0.20(+3.22%)
Aug 23, 2016 5.990 6.220 5.990 6.210 17,254 +0.13(+2.14%)
Aug 22, 2016 6.020 6.090 6.020 6.080 6,915 -0.11(-1.78%)
Aug 19, 2016 6.192 6.192 6.025 6.190 2,758 -0.09(-1.43%)
Aug 18, 2016 6.450 6.705 6.110 6.280 3,992 -0.62(-8.98%)
Aug 17, 2016 6.900 6.900 6.900 6.900 485 +0.40(+6.15%)
Aug 16, 2016 6.890 7.017 5.750 6.500 10,221 -0.37(-5.39%)
Aug 15, 2016 7.270 7.600 6.850 6.870 21,088 -0.35(-4.85%)
Aug 11, 2016 7.230 7.220 7.220 7.220 1 +0.13(+1.83%)
Aug 10, 2016 7.090 7.090 7.090 7.090 238 -0.24(-3.27%)
Aug 09, 2016 7.230 7.420 7.230 7.330 830 +0.23(+3.24%)
Aug 08, 2016 7.120 7.140 7.100 7.100 1,015 +0.00(+0.00%)
Aug 04, 2016 7.450 7.100 7.100 7.100 163 -0.20(-2.74%)
Aug 03, 2016 7.000 7.349 6.910 7.300 10,460 +0.40(+5.80%)
Aug 02, 2016 6.970 6.970 6.900 6.900 615 -0.08(-1.15%)
Aug 01, 2016 6.964 6.980 6.890 6.980 950 -0.02(-0.29%)
Jul 29, 2016 7.000 7.000 7.000 7.000 150 -0.01(-0.14%)
Jul 28, 2016 7.030 7.030 7.010 7.010 227 -0.01(-0.14%)
Jul 27, 2016 7.020 7.020 7.020 7.020 1,013 -0.03(-0.48%)
Jul 20, 2016 7.040 7.054 7.054 7.054 102 -0.01(-0.09%)
Jul 15, 2016 7.060 7.060 7.060 7.060 6 +0.03(+0.37%)
Jul 14, 2016 7.078 7.078 7.034 7.034 1,000 -0.04(-0.51%)
Jul 13, 2016 7.230 7.230 7.065 7.070 1,417 +0.06(+0.86%)
Jul 08, 2016 7.090 7.010 7.010 7.010 22 -0.31(-4.23%)
Jul 07, 2016 7.000 7.320 6.960 7.320 6,400 +0.23(+3.24%)
Jul 05, 2016 7.210 7.210 6.920 7.090 2,513 -0.02(-0.28%)
Jul 01, 2016 6.750 7.110 7.110 7.110 38,500 +0.38(+5.65%)
Jun 30, 2016 6.600 6.770 6.595 6.730 25,431 +0.15(+2.31%)
Jun 29, 2016 6.580 6.600 6.500 6.578 5,263 -0.01(-0.18%)
Jun 28, 2016 6.720 6.720 6.590 6.590 4,653 +0.01(+0.15%)
Jun 27, 2016 6.600 6.600 6.580 6.580 816 -0.04(-0.60%)
Jun 24, 2016 6.600 6.740 6.600 6.620 1,430 +0.02(+0.30%)
Jun 23, 2016 6.650 6.770 6.590 6.600 39,085 -0.07(-1.05%)
Jun 22, 2016 6.710 6.770 6.660 6.670 7,193 -0.02(-0.30%)
Jun 21, 2016 6.770 6.770 6.600 6.690 5,897 -0.08(-1.20%)
Jun 20, 2016 6.790 6.810 6.770 6.771 2,208 -0.05(-0.72%)
Jun 17, 2016 6.900 6.930 6.820 6.820 5,386 +0.00(+0.00%)
Jun 16, 2016 6.940 6.940 6.820 6.820 6,820 -0.03(-0.44%)
Jun 15, 2016 6.800 6.850 6.790 6.850 17,498 +0.07(+1.03%)
Jun 09, 2016 6.720 6.780 6.780 6.780 7 -0.02(-0.27%)
Jun 08, 2016 6.766 6.835 6.740 6.798 18,886 +0.02(+0.25%)
Jun 07, 2016 6.870 6.870 6.775 6.782 1,113 +0.11(+1.68%)
Jun 03, 2016 6.700 6.670 6.670 6.670 18 -0.21(-2.98%)
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