Financial News

Cti Inds Corp (NQ: CTIB )

1.480 USD -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2013 5.350 5.360 5.360 5.360 1,100 +0.06(+1.13%)
Nov 25, 2013 5.700 5.700 5.300 5.300 0 -0.28(-5.02%)
Nov 22, 2013 5.580 5.580 5.560 5.580 0 +0.02(+0.36%)
Nov 21, 2013 5.570 5.570 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2013 5.550 5.550 5.550 5.550 0 -0.20(-3.48%)
Nov 19, 2013 5.750 5.750 5.730 5.750 0 +0.00(+0.00%)
Nov 18, 2013 5.749 5.750 5.740 5.750 0 +0.00(+0.00%)
Nov 15, 2013 5.748 5.750 5.670 5.750 0 +0.25(+4.55%)
Nov 13, 2013 5.500 5.500 5.500 5.500 0 -0.21(-3.68%)
Nov 12, 2013 5.300 5.710 5.300 5.710 0 -0.07(-1.14%)
Nov 11, 2013 5.600 5.850 5.563 5.776 0 +0.54(+10.23%)
Nov 08, 2013 5.240 5.850 5.200 5.240 0 +0.01(+0.19%)
Nov 07, 2013 5.260 5.260 5.210 5.230 0 +0.02(+0.38%)
Nov 06, 2013 5.210 5.210 5.210 5.210 0 +0.02(+0.39%)
Nov 05, 2013 5.170 5.190 5.170 5.190 0 +0.02(+0.39%)
Nov 04, 2013 5.500 5.500 5.170 5.170 0 -0.34(-6.17%)
Nov 01, 2013 5.150 5.510 5.150 5.510 0 +0.22(+4.16%)
Oct 31, 2013 5.730 5.730 5.290 5.290 0 +0.09(+1.73%)
Oct 30, 2013 5.110 5.200 5.110 5.200 0 -0.05(-0.95%)
Oct 29, 2013 5.250 5.250 5.250 5.250 0 -0.20(-3.74%)
Oct 28, 2013 5.499 5.500 5.130 5.454 0 +0.21(+4.08%)
Oct 25, 2013 5.340 5.340 4.961 5.240 0 -0.01(-0.19%)
Oct 24, 2013 5.250 5.250 4.950 5.250 0 +0.15(+2.94%)
Oct 23, 2013 5.070 5.150 5.070 5.100 0 -0.14(-2.67%)
Oct 22, 2013 5.250 5.250 5.062 5.240 0 -0.01(-0.19%)
Oct 21, 2013 5.250 5.250 5.250 5.250 0 +0.15(+2.94%)
Oct 18, 2013 5.250 5.250 5.100 5.100 1,200 +0.00(+0.00%)
Oct 16, 2013 5.250 5.100 5.100 5.100 6,900 -0.26(-4.85%)
Oct 15, 2013 5.650 5.650 4.915 5.360 0 -0.39(-6.78%)
Oct 11, 2013 5.250 5.750 5.750 5.750 8,100 +0.55(+10.58%)
Oct 10, 2013 5.200 5.200 5.200 5.200 0 -0.14(-2.62%)
Oct 08, 2013 5.200 5.340 5.340 5.340 1,000 +0.19(+3.69%)
Oct 04, 2013 5.150 5.150 5.150 5.150 100 +0.01(+0.19%)
Oct 03, 2013 5.100 5.150 5.100 5.140 0 +0.07(+1.38%)
Oct 02, 2013 5.080 5.080 5.012 5.070 0 +0.03(+0.60%)
Oct 01, 2013 5.190 5.190 5.040 5.040 0 +0.21(+4.35%)
Sep 30, 2013 4.940 5.110 4.830 4.830 0 -0.12(-2.42%)
Sep 27, 2013 4.960 4.960 4.810 4.950 0 -0.05(-0.98%)
Sep 26, 2013 5.000 5.060 4.980 4.999 0 +0.17(+3.50%)
Sep 24, 2013 4.830 4.830 4.830 4.830 0 +0.02(+0.42%)
Sep 23, 2013 4.789 5.189 4.789 4.810 0 +0.01(+0.21%)
Sep 20, 2013 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 19, 2013 4.690 4.810 4.690 4.800 0 +0.23(+5.03%)
Sep 18, 2013 4.800 4.850 4.320 4.570 0 -0.23(-4.79%)
Sep 17, 2013 4.810 4.810 4.800 4.800 0 +0.01(+0.21%)
Sep 16, 2013 4.790 4.790 4.790 4.790 0 -0.43(-8.24%)
Sep 13, 2013 5.220 5.220 5.220 5.220 0 +0.02(+0.38%)
Sep 11, 2013 4.800 5.200 5.200 5.200 1,800 +0.22(+4.42%)
Sep 10, 2013 5.000 5.000 4.980 4.980 0 -0.02(-0.40%)
Sep 09, 2013 5.100 5.100 4.900 5.000 0 -0.11(-2.15%)
Sep 06, 2013 5.100 5.110 5.100 5.110 0 +0.01(+0.20%)
Sep 05, 2013 4.880 5.100 4.700 5.100 0 +0.08(+1.59%)
Sep 04, 2013 5.000 5.140 5.000 5.020 0 +0.02(+0.40%)
Sep 03, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 30, 2013 5.190 5.190 5.000 5.000 0 -0.30(-5.66%)
Aug 29, 2013 5.300 5.300 5.300 5.300 0 +0.25(+4.95%)
Aug 27, 2013 5.080 5.050 5.050 5.050 2,000 -0.05(-0.98%)
Aug 26, 2013 5.140 5.140 5.080 5.100 0 -0.11(-2.09%)
Aug 23, 2013 5.240 5.240 5.060 5.209 0 +0.04(+0.75%)
Aug 22, 2013 5.170 5.170 5.170 5.170 0 +0.01(+0.19%)
Aug 21, 2013 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Aug 20, 2013 5.370 5.410 5.150 5.160 0 -0.19(-3.55%)
Aug 19, 2013 5.010 5.500 5.010 5.350 0 +0.17(+3.28%)
Aug 16, 2013 5.090 5.180 5.090 5.180 0 -0.10(-1.89%)
Aug 15, 2013 5.750 5.750 5.010 5.280 11,014 -0.47(-8.17%)
Aug 14, 2013 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 13, 2013 5.750 5.750 5.750 5.750 830 +0.20(+3.60%)
Aug 12, 2013 5.000 5.550 5.000 5.550 6,767 +0.05(+0.91%)
Aug 09, 2013 5.550 5.550 5.500 5.500 3,686 +0.08(+1.48%)
Aug 08, 2013 5.420 5.420 5.420 5.420 100 -0.03(-0.55%)
Aug 07, 2013 5.250 5.750 5.207 5.450 4,199 +0.24(+4.61%)
Aug 06, 2013 5.020 5.250 5.010 5.210 5,292 +0.19(+3.78%)
Aug 05, 2013 5.000 5.020 5.000 5.020 2,830 +0.00(+0.00%)
Aug 02, 2013 5.150 5.279 5.001 5.020 700 -0.20(-3.83%)
Aug 01, 2013 5.240 5.240 5.000 5.220 15,028 -0.06(-1.14%)
Jul 31, 2013 5.220 5.280 5.220 5.280 0 +0.03(+0.57%)
Jul 30, 2013 5.250 5.250 5.250 5.250 0 -0.00(-0.00%)
Jul 25, 2013 5.250 5.250 5.250 5.250 0 -0.01(-0.19%)
Jul 24, 2013 5.260 5.260 5.260 5.260 0 +0.01(+0.20%)
Jul 23, 2013 5.250 5.250 5.250 5.250 0 -0.00(-0.01%)
Jul 22, 2013 5.140 5.250 4.830 5.250 0 +0.01(+0.17%)
Jul 19, 2013 5.100 5.250 4.820 5.241 0 +0.24(+4.80%)
Jul 18, 2013 5.000 5.100 4.999 5.001 0 +0.00(+0.02%)
Jul 17, 2013 4.999 5.000 4.999 5.000 1,100 +0.00(+0.00%)
Jul 15, 2013 5.000 5.000 5.000 5.000 0 +0.10(+2.08%)
Jul 11, 2013 4.930 4.898 4.898 4.898 1,400 -0.10(-2.04%)
Jul 10, 2013 4.723 5.010 4.723 5.000 0 +0.01(+0.20%)
Jul 05, 2013 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 02, 2013 5.000 4.990 4.990 4.990 200 +0.00(+0.00%)
Jul 01, 2013 4.990 4.990 4.990 4.990 0 -0.03(-0.60%)
Jun 28, 2013 4.800 5.020 4.730 5.020 1,700 +0.04(+0.80%)
Jun 26, 2013 4.780 4.980 4.980 4.980 200 +0.14(+2.89%)
Jun 25, 2013 4.670 4.840 4.670 4.840 0 +0.17(+3.64%)
Jun 24, 2013 4.940 4.940 4.670 4.670 0 +0.17(+3.78%)
Jun 19, 2013 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 17, 2013 4.630 4.500 4.500 4.500 4,900 -0.08(-1.75%)
Jun 14, 2013 4.580 4.580 4.580 4.580 0 -0.00(-0.00%)
Jun 13, 2013 4.650 4.650 4.580 4.580 3,008 -0.07(-1.50%)
Jun 11, 2013 4.650 4.650 4.650 4.650 0 +0.05(+1.09%)
Jun 10, 2013 4.620 4.620 4.590 4.600 0 +0.02(+0.44%)
Jun 07, 2013 4.650 4.650 4.580 4.580 0 -0.07(-1.51%)
Jun 06, 2013 4.670 4.700 4.650 4.650 0 -0.12(-2.56%)
Jun 05, 2013 4.580 4.772 4.580 4.772 0 +0.12(+2.62%)
Jun 04, 2013 4.690 4.700 4.600 4.650 0 +0.06(+1.31%)
Jun 03, 2013 4.600 4.600 4.590 4.590 1,331 -0.13(-2.75%)
May 31, 2013 4.720 4.720 4.720 4.720 1,000 +0.01(+0.26%)
May 30, 2013 4.730 4.730 4.708 4.708 0 +0.09(+1.90%)
May 29, 2013 4.850 4.850 4.620 4.620 12,200 -0.36(-7.23%)
May 28, 2013 4.980 4.980 4.980 4.980 100 +0.27(+5.73%)
May 24, 2013 4.710 4.760 4.710 4.710 0 +0.13(+2.84%)
May 23, 2013 4.580 4.580 4.580 4.580 0 -0.26(-5.37%)
May 22, 2013 4.830 4.890 4.810 4.840 0 +0.09(+1.89%)
May 21, 2013 4.630 4.840 4.530 4.750 0 -0.05(-1.04%)
May 17, 2013 4.770 4.800 4.800 4.800 6,300 +0.06(+1.27%)
May 16, 2013 4.740 4.740 4.740 4.740 300 +0.10(+2.15%)
May 14, 2013 4.750 4.640 4.640 4.640 1,000 -0.11(-2.33%)
May 13, 2013 4.560 4.950 4.550 4.751 0 -0.00(-0.11%)
May 10, 2013 4.880 4.880 4.750 4.756 0 -0.13(-2.74%)
May 09, 2013 4.720 4.890 4.720 4.890 0 +0.34(+7.47%)
May 08, 2013 4.580 4.580 4.268 4.550 0 -0.25(-5.21%)
May 07, 2013 4.840 4.840 4.800 4.800 0 -0.24(-4.74%)
May 06, 2013 4.630 5.039 4.630 5.039 0 -0.09(-1.75%)
May 02, 2013 5.010 5.129 5.129 5.129 1,500 +0.04(+0.79%)
Apr 30, 2013 5.000 5.089 5.089 5.089 1,100 +0.05(+0.97%)
Apr 29, 2013 5.050 5.090 4.740 5.040 2,915 -0.01(-0.20%)
Apr 26, 2013 5.050 5.140 5.050 5.050 5,260 +0.00(+0.00%)
Apr 25, 2013 5.090 5.090 4.522 5.050 2,919 -0.03(-0.59%)
Apr 23, 2013 5.080 5.080 5.080 5.080 0 -0.05(-0.97%)
Apr 19, 2013 5.130 5.130 5.130 5.130 0 +0.02(+0.43%)
Apr 18, 2013 5.080 5.108 5.080 5.108 682 -0.07(-1.43%)
Apr 17, 2013 5.120 5.182 4.940 5.182 6,224 -0.02(-0.35%)
Apr 16, 2013 5.270 5.270 5.100 5.200 1,241 +0.00(+0.00%)
Apr 15, 2013 5.200 5.200 5.200 5.200 300 -0.17(-3.17%)
Apr 12, 2013 5.420 5.420 5.020 5.370 1,800 -0.10(-1.83%)
Apr 11, 2013 5.470 5.470 5.470 5.470 100 -0.02(-0.44%)
Apr 10, 2013 5.494 5.494 5.494 5.494 100 +0.19(+3.66%)
Apr 08, 2013 5.170 5.300 5.300 5.300 2,800 -0.11(-2.03%)
Apr 05, 2013 5.410 5.410 5.410 5.410 300 -0.09(-1.56%)
Apr 03, 2013 5.500 5.496 5.496 5.496 4,900 +0.03(+0.48%)
Apr 01, 2013 5.470 5.470 5.470 5.470 0 -0.52(-8.68%)
Mar 27, 2013 5.510 5.990 5.990 5.990 2,400 +0.00(+0.00%)
Mar 26, 2013 5.990 5.990 5.990 5.990 679 +0.04(+0.67%)
Mar 25, 2013 5.500 5.990 5.500 5.950 8,283 +0.46(+8.40%)
Mar 22, 2013 5.430 5.489 5.430 5.489 484 -0.01(-0.20%)
Mar 21, 2013 5.740 5.740 5.500 5.500 5,075 -0.50(-8.33%)
Mar 20, 2013 6.240 6.240 6.000 6.000 5,175 -0.22(-3.49%)
Mar 19, 2013 6.000 6.217 6.000 6.217 2,500 +0.22(+3.62%)
Mar 15, 2013 6.300 6.000 6.000 6.000 2,400 +0.00(+0.00%)
Mar 14, 2013 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Mar 13, 2013 6.250 6.250 6.000 6.000 2,799 -0.33(-5.21%)
Mar 12, 2013 6.330 6.330 6.330 6.330 300 -0.14(-2.16%)
Mar 11, 2013 6.000 6.470 6.000 6.470 2,200 +0.23(+3.69%)
Mar 08, 2013 6.240 6.240 6.240 6.240 200 +0.24(+4.00%)
Mar 07, 2013 6.300 6.320 6.000 6.000 5,500 -0.26(-4.15%)
Mar 06, 2013 6.240 6.260 6.240 6.260 600 -0.04(-0.63%)
Feb 28, 2013 6.300 6.300 6.300 6.300 0 +0.10(+1.61%)
Feb 27, 2013 6.200 6.200 6.200 6.200 800 -0.04(-0.64%)
Feb 26, 2013 6.240 6.240 6.240 6.240 570 +0.02(+0.32%)
Feb 25, 2013 6.250 6.250 6.220 6.220 645 -0.08(-1.27%)
Feb 21, 2013 6.300 6.300 6.300 6.300 0 -0.11(-1.72%)
Feb 20, 2013 6.540 6.540 6.410 6.410 500 -0.18(-2.75%)
Feb 19, 2013 6.600 6.600 6.200 6.591 2,000 +0.29(+4.62%)
Feb 14, 2013 6.300 6.300 6.300 6.300 500 +0.10(+1.61%)
Feb 13, 2013 6.300 6.300 6.200 6.200 2,250 -0.10(-1.59%)
Feb 12, 2013 6.220 6.300 6.220 6.300 700 +0.06(+0.96%)
Feb 11, 2013 6.240 6.240 6.240 6.240 1,000 -0.16(-2.50%)
Feb 08, 2013 6.401 6.401 6.380 6.400 3,830 +0.20(+3.22%)
Feb 07, 2013 6.034 6.200 6.010 6.200 800 +0.19(+3.17%)
Feb 06, 2013 6.200 6.420 6.000 6.010 16,045 +0.00(+0.00%)
Feb 04, 2013 5.800 6.120 5.750 6.010 22,992 +0.21(+3.62%)
Feb 01, 2013 5.500 5.800 5.400 5.800 5,859 +0.66(+12.84%)
Jan 31, 2013 5.280 5.500 5.140 5.140 1,900 +0.01(+0.19%)
Jan 29, 2013 5.120 5.130 5.130 5.130 500 +0.01(+0.20%)
Jan 28, 2013 5.180 5.180 5.120 5.120 300 +0.01(+0.14%)
Jan 25, 2013 5.080 5.200 5.030 5.113 4,502 -0.18(-3.35%)
Jan 23, 2013 5.290 5.290 5.290 5.290 300 -0.03(-0.53%)
Jan 22, 2013 5.000 5.318 5.000 5.318 493 -0.01(-0.23%)
Jan 16, 2013 5.330 5.330 5.330 5.330 200 +0.11(+2.11%)
Jan 15, 2013 5.230 5.230 5.220 5.220 683 -0.17(-3.15%)
Jan 12, 2013 5.390 5.390 5.390 0 +0.00(+0.00%)
Jan 11, 2013 5.390 5.390 5.300 5.390 2,600 +0.04(+0.75%)
Jan 10, 2013 5.400 5.400 5.350 5.350 1,101 -0.05(-0.93%)
Jan 09, 2013 5.390 5.400 5.330 5.400 2,343 +0.07(+1.22%)
Jan 08, 2013 5.236 5.365 5.236 5.335 5,181 +0.08(+1.62%)
Jan 07, 2013 5.230 5.250 5.210 5.250 2,297 +0.02(+0.38%)
Jan 04, 2013 5.220 5.230 5.010 5.230 4,931 +0.01(+0.19%)
Jan 03, 2013 4.990 5.220 4.970 5.220 3,109 +0.16(+3.16%)
Jan 02, 2013 4.850 5.230 4.850 5.060 1,246 +0.02(+0.40%)
Dec 31, 2012 4.850 5.230 4.850 5.040 4,280 -0.10(-1.95%)
Dec 28, 2012 5.100 5.190 5.000 5.140 975 +0.20(+4.05%)
Dec 27, 2012 4.920 5.110 4.850 4.940 6,591 -0.04(-0.80%)
Dec 26, 2012 4.980 4.980 4.950 4.980 1,590 +0.11(+2.26%)
Dec 24, 2012 4.860 4.870 4.860 4.870 679 -0.03(-0.61%)
Dec 21, 2012 4.290 5.120 4.160 4.900 6,056 +0.02(+0.41%)
Dec 20, 2012 4.880 4.880 4.860 4.880 5,603 +0.00(+0.00%)
Dec 19, 2012 4.850 4.880 4.690 4.880 2,701 +0.11(+2.31%)
Dec 18, 2012 4.890 4.890 4.630 4.770 4,071 -0.11(-2.25%)
Dec 17, 2012 4.910 4.930 4.880 4.880 1,100 -0.04(-0.81%)
Dec 14, 2012 4.920 4.920 4.920 4.920 100 +0.02(+0.41%)
Dec 13, 2012 4.900 4.900 4.900 4.900 100 -0.01(-0.20%)
Dec 11, 2012 4.910 4.910 4.910 4.910 300 +0.05(+1.08%)
Dec 10, 2012 5.140 5.140 4.858 4.858 200 -0.26(-5.12%)
Dec 07, 2012 5.120 5.120 5.120 5.120 200 +0.00(+0.00%)
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