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 28, 2019 3.220 3.220 3.220 3.220 100 +0.08(+2.55%)
Jun 27, 2019 3.160 3.160 3.140 3.140 984 -0.08(-2.40%)
Jun 26, 2019 3.133 3.217 3.130 3.217 3,949 +0.33(+11.33%)
Jun 25, 2019 3.175 3.175 2.890 2.890 1,751 +0.07(+2.48%)
Jun 24, 2019 2.950 3.100 2.820 2.820 1,692 +0.09(+3.30%)
Jun 21, 2019 3.050 3.110 2.730 2.730 7,700 -0.35(-11.36%)
Jun 20, 2019 3.000 3.200 3.000 3.080 6,384 +0.24(+8.45%)
Jun 19, 2019 2.840 2.840 2.840 2.840 238 -0.13(-4.38%)
Jun 18, 2019 3.020 3.050 2.920 2.970 11,177 -0.26(-8.05%)
Jun 17, 2019 3.050 3.240 3.050 3.230 742 +0.00(+0.00%)
Jun 14, 2019 3.150 3.260 3.150 3.230 600 +0.03(+0.94%)
Jun 13, 2019 3.200 3.200 3.200 3.200 104 -0.04(-1.23%)
Jun 12, 2019 3.240 3.240 3.240 3.240 222 +0.19(+6.23%)
Jun 11, 2019 3.120 3.120 2.750 3.050 8,976 +0.15(+5.17%)
Jun 10, 2019 2.940 3.015 2.840 2.900 6,291 -0.06(-2.03%)
Jun 07, 2019 3.100 3.100 2.850 2.960 4,000 +0.11(+3.86%)
Jun 05, 2019 2.850 2.850 2.850 0 -0.07(-2.55%)
Jun 03, 2019 2.925 2.925 2.925 0 -0.23(-7.16%)
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%)
Mar 01, 2019 2.860 2.880 2.860 2.870 5,600 -0.22(-7.12%)
Feb 28, 2019 3.090 3.090 3.090 32 +0.00(+0.00%)
Feb 27, 2019 3.090 3.090 3.090 36 +0.00(+0.00%)
Feb 26, 2019 3.090 3.090 3.090 121 +0.00(+0.00%)
Feb 25, 2019 3.110 3.110 3.090 3.090 3,759 -0.06(-1.90%)
Feb 22, 2019 3.150 3.150 3.150 3.150 500 -0.03(-0.94%)
Feb 21, 2019 3.090 3.340 3.090 3.180 20,777 +0.09(+2.91%)
Feb 20, 2019 2.880 3.113 2.850 3.090 19,018 +0.21(+7.29%)
Feb 19, 2019 2.800 2.880 2.800 2.880 4,060 +0.10(+3.60%)
Feb 15, 2019 2.850 2.890 2.780 2.780 7,500 -0.08(-2.80%)
Feb 14, 2019 2.850 2.860 2.850 2.860 2,327 -0.05(-1.72%)
Feb 13, 2019 2.915 2.915 2.868 2.910 1,823 +0.08(+2.83%)
Feb 12, 2019 2.830 2.830 2.830 1 +0.00(+0.00%)
Feb 11, 2019 2.830 2.830 2.830 2.830 102 -0.02(-0.70%)
Feb 08, 2019 2.990 2.990 2.850 2.850 900 -0.11(-3.72%)
Feb 07, 2019 2.960 2.960 2.960 2 +0.00(+0.00%)
Feb 05, 2019 2.960 2.960 2.960 0 -0.04(-1.24%)
Feb 04, 2019 2.997 2.997 2.997 2.997 379 +0.02(+0.75%)
Feb 01, 2019 2.975 2.975 2.975 19 +0.00(+0.01%)
Jan 31, 2019 2.975 2.975 2.975 2.975 454 -0.11(-3.42%)
Jan 30, 2019 3.110 3.115 2.877 3.080 7,241 +0.12(+4.05%)
Jan 29, 2019 2.990 3.020 2.960 2.960 2,766 +0.01(+0.34%)
Jan 28, 2019 2.932 2.950 2.910 2.950 4,575 -0.14(-4.53%)
Jan 25, 2019 3.080 3.140 3.040 3.090 1,400 -0.05(-1.59%)
Jan 24, 2019 3.170 3.170 2.930 3.140 6,991 +0.02(+0.51%)
Jan 23, 2019 3.168 3.168 2.900 3.124 11,745 -0.09(-2.68%)
Jan 22, 2019 2.914 3.210 2.914 3.210 1,735 +0.00(+0.00%)
Jan 18, 2019 3.120 3.310 2.860 3.210 7,600 +0.14(+4.56%)
Jan 17, 2019 3.230 3.264 2.990 3.070 6,322 -0.25(-7.42%)
Jan 16, 2019 3.150 3.689 2.870 3.316 60,616 +0.19(+5.94%)
Jan 15, 2019 3.130 3.130 3.130 14 +0.00(+0.00%)
Jan 14, 2019 2.910 3.150 2.910 3.130 4,346 -0.04(-1.26%)
Jan 11, 2019 3.185 3.188 3.170 3.170 400 +0.07(+2.26%)
Jan 10, 2019 3.100 3.100 3.100 34 +0.00(+0.00%)
Jan 09, 2019 2.982 3.100 2.955 3.100 15,209 -0.07(-2.21%)
Jan 08, 2019 2.991 3.170 2.991 3.170 311 +0.07(+2.26%)
Jan 04, 2019 3.100 3.100 3.100 0 +0.05(+1.64%)
Jan 03, 2019 3.050 3.050 3.050 172 +0.00(+0.00%)
Jan 02, 2019 3.100 3.100 2.990 3.050 1,709 -0.04(-1.29%)
Dec 31, 2018 3.000 3.200 3.000 3.090 9,400 +0.09(+3.00%)
Dec 28, 2018 3.320 3.320 3.000 3.000 11,200 -0.44(-12.79%)
Dec 27, 2018 3.290 3.440 3.280 3.440 906 +0.01(+0.41%)
Dec 26, 2018 3.211 3.426 3.211 3.426 1,837 +0.21(+6.40%)
Dec 24, 2018 3.240 3.260 3.220 3.220 2,200 +0.05(+1.58%)
Dec 21, 2018 3.320 3.390 3.170 3.170 10,000 -0.22(-6.49%)
Dec 20, 2018 3.320 3.390 3.320 3.390 486 -0.01(-0.31%)
Dec 19, 2018 3.293 3.440 3.293 3.401 595 +0.06(+1.79%)
Dec 18, 2018 3.393 3.393 3.341 3.341 401 -0.03(-0.87%)
Dec 17, 2018 3.350 3.380 3.280 3.370 850 -0.05(-1.46%)
Dec 14, 2018 3.180 3.420 3.170 3.420 3,900 -0.01(-0.21%)
Dec 10, 2018 3.427 3.427 3.427 0 +0.13(+3.86%)
Dec 07, 2018 3.230 3.400 3.230 3.300 1,900 +0.09(+2.80%)
Dec 06, 2018 3.430 3.440 3.210 3.210 4,602 +0.04(+1.26%)
Dec 04, 2018 3.350 3.440 3.170 3.170 4,300 -0.22(-6.49%)
Dec 03, 2018 3.190 3.407 3.040 3.390 20,960 +0.33(+10.78%)
Nov 30, 2018 3.240 3.280 3.060 3.060 8,600 -0.12(-3.77%)
Nov 28, 2018 3.180 3.180 3.180 0 +0.24(+7.98%)
Nov 27, 2018 3.100 3.400 2.945 2.945 4,900 -0.20(-6.21%)
Nov 26, 2018 2.993 3.140 2.993 3.140 786 +0.04(+1.29%)
Nov 23, 2018 2.960 3.100 2.960 3.100 500 -0.07(-2.21%)
Nov 21, 2018 3.170 3.170 3.170 0 +0.13(+4.28%)
Nov 20, 2018 2.750 3.060 2.750 3.040 16,458 +0.07(+2.21%)
Nov 19, 2018 3.000 3.000 2.850 2.974 3,319 -0.05(-1.52%)
Nov 16, 2018 3.060 3.060 2.800 3.020 8,700 -0.06(-1.93%)
Nov 15, 2018 3.060 3.079 3.060 3.079 448 -0.01(-0.31%)
Nov 14, 2018 2.864 3.290 2.864 3.089 13,066 +0.07(+2.27%)
Nov 13, 2018 3.520 3.520 2.750 3.020 42,416 -0.97(-24.30%)
Nov 09, 2018 3.990 3.990 3.990 0 +0.19(+5.00%)
Nov 08, 2018 3.800 3.800 3.800 14 -0.00(-0.00%)
Nov 07, 2018 3.810 3.810 3.800 3.800 1,200 +0.00(+0.00%)
Nov 06, 2018 3.800 4.000 3.800 3.800 4,616 +0.11(+3.06%)
Nov 05, 2018 3.610 3.687 3.600 3.687 3,125 +0.04(+1.02%)
Nov 02, 2018 3.650 3.650 3.530 3.650 4,500 +0.01(+0.27%)
Nov 01, 2018 3.650 3.650 3.640 3.640 295 -0.32(-8.08%)
Oct 31, 2018 3.960 3.960 3.960 104 +0.00(+0.00%)
Oct 26, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Oct 25, 2018 3.912 3.960 3.912 3.960 1,365 -0.35(-8.21%)
Oct 24, 2018 3.751 4.314 3.751 4.314 2,644 +0.42(+10.90%)
Oct 23, 2018 3.440 4.100 3.440 3.890 5,382 +0.19(+5.14%)
Oct 22, 2018 3.490 3.700 3.450 3.700 1,615 +0.02(+0.54%)
Oct 19, 2018 3.680 3.680 3.680 3.680 300 +0.30(+8.88%)
Oct 18, 2018 3.380 3.380 3.380 3.380 100 -0.30(-8.22%)
Oct 17, 2018 3.480 3.683 3.480 3.683 1,110 -0.07(-1.79%)
Oct 16, 2018 3.550 3.750 3.550 3.750 8,489 +0.20(+5.63%)
Oct 15, 2018 3.950 3.950 3.550 3.550 28,848 +0.01(+0.28%)
Oct 12, 2018 3.550 3.550 3.540 3.540 300 +0.04(+1.14%)
Oct 11, 2018 3.490 3.500 3.490 3.500 312 -0.32(-8.49%)
Oct 10, 2018 3.670 3.877 3.670 3.825 5,999 +0.19(+5.36%)
Oct 09, 2018 3.630 3.630 3.630 3.630 319 -0.02(-0.49%)
Oct 08, 2018 3.500 3.648 3.400 3.648 30,730 +0.15(+4.23%)
Oct 05, 2018 3.500 3.500 3.500 3.500 100 -0.03(-0.77%)
Oct 04, 2018 3.603 3.603 3.499 3.527 3,793 -0.19(-5.19%)
Oct 03, 2018 3.593 3.720 3.583 3.720 9,601 +0.13(+3.63%)
Oct 02, 2018 3.300 3.590 3.300 3.590 1,283 +0.07(+1.99%)
Oct 01, 2018 3.520 3.600 3.500 3.520 8,058 +0.21(+6.34%)
Sep 28, 2018 3.400 3.450 3.300 3.310 15,000 +0.01(+0.30%)
Sep 27, 2018 3.300 3.300 3.300 3 +0.00(+0.00%)
Sep 26, 2018 3.480 3.500 3.300 3.300 772 -0.25(-7.04%)
Sep 25, 2018 3.550 3.550 3.550 95 +0.00(+0.00%)
Sep 24, 2018 3.240 3.550 2.930 3.550 2,092 +0.29(+8.90%)
Sep 21, 2018 3.450 3.460 3.060 3.260 12,300 -0.29(-8.17%)
Sep 20, 2018 3.630 3.630 3.550 3.550 2,030 -0.10(-2.74%)
Sep 19, 2018 3.650 3.650 3.650 79 +0.00(+0.00%)
Sep 18, 2018 3.630 3.650 3.590 3.650 1,306 +0.00(+0.00%)
Sep 17, 2018 3.850 3.850 3.650 3.650 3,776 -0.05(-1.35%)
Sep 14, 2018 3.900 3.900 3.700 3.700 3,000 -0.10(-2.63%)
Sep 13, 2018 3.800 3.800 3.800 3 +0.00(+0.00%)
Sep 12, 2018 3.890 3.946 3.800 3.800 2,384 -0.04(-0.91%)
Sep 11, 2018 3.750 3.986 3.650 3.835 6,469 -0.00(-0.13%)
Sep 10, 2018 3.840 3.840 3.840 3.840 302 +0.08(+2.13%)
Sep 07, 2018 3.761 3.761 3.760 5 -0.00(-0.02%)
Sep 06, 2018 3.890 3.890 3.660 3.761 8,275 -0.13(-3.33%)
Sep 05, 2018 3.840 4.087 3.680 3.890 8,592 -0.01(-0.26%)
Sep 04, 2018 3.900 3.900 3.900 3.900 500 -0.39(-9.09%)
Aug 31, 2018 4.290 4.290 4.290 0 +0.37(+9.45%)
Aug 30, 2018 3.918 3.920 3.918 3.920 215 -0.07(-1.77%)
Aug 28, 2018 3.990 3.990 3.990 0 +0.09(+2.31%)
Aug 27, 2018 3.908 3.908 3.900 3.900 826 -0.05(-1.27%)
Aug 24, 2018 3.940 3.950 3.940 3.950 800 -0.05(-1.25%)
Aug 23, 2018 4.000 4.000 3.880 4.000 1,075 +0.18(+4.70%)
Aug 22, 2018 3.850 3.851 3.821 3.821 1,016 -0.25(-6.13%)
Aug 21, 2018 4.070 4.070 4.070 41 +0.00(+0.00%)
Aug 20, 2018 4.050 4.070 4.050 4.070 348 +0.11(+2.78%)
Aug 16, 2018 3.960 3.960 3.960 0 +0.00(+0.01%)
Aug 15, 2018 3.810 3.960 3.810 3.960 1,735 +0.09(+2.32%)
Aug 14, 2018 4.100 4.100 3.840 3.870 904 -0.03(-0.71%)
Aug 13, 2018 4.220 4.220 3.898 3.898 10,103 +0.15(+3.94%)
Aug 10, 2018 3.980 3.980 3.700 3.750 4,400 -0.22(-5.53%)
Aug 09, 2018 3.970 3.970 3.969 3.969 400 -0.03(-0.77%)
Aug 08, 2018 4.096 4.096 4.000 4.000 4,421 +0.00(+0.00%)
Aug 07, 2018 4.080 4.080 3.900 4.000 1,941 +0.00(+0.00%)
Aug 06, 2018 4.000 4.020 4.000 4.000 2,134 -0.17(-4.08%)
Aug 03, 2018 4.170 4.170 4.170 4.170 100 -0.13(-3.02%)
Aug 02, 2018 4.100 4.300 4.100 4.300 1,629 +0.20(+4.88%)
Aug 01, 2018 4.200 4.220 4.010 4.100 16,053 +0.01(+0.29%)
Jul 31, 2018 4.212 4.212 4.088 4.088 2,000 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 4.010 4.010 4.010 113 +0.13(+3.35%)
Jul 23, 2018 3.880 3.880 3.880 3.880 406 +0.02(+0.52%)
Jul 20, 2018 3.860 3.860 3.860 3.860 419 +0.17(+4.61%)
Jul 19, 2018 3.780 3.790 3.690 3.690 6,739 -0.31(-7.75%)
Jul 18, 2018 4.090 4.234 3.910 4.000 2,573 -0.09(-2.09%)
Jul 17, 2018 4.085 4.085 4.085 4.085 115 +0.09(+2.13%)
Jul 16, 2018 4.000 4.000 4.000 4.000 1,007 -0.07(-1.77%)
Jul 13, 2018 4.202 4.286 4.050 4.072 6,466 +0.22(+5.77%)
Jul 12, 2018 3.839 3.900 3.805 3.850 1,296 +0.06(+1.70%)
Jul 11, 2018 3.910 4.166 3.785 3.785 3,288 +0.03(+0.68%)
Jul 10, 2018 4.020 4.022 3.760 3.760 2,143 -0.24(-6.00%)
Jul 05, 2018 4.000 4.000 4.000 55 -0.05(-1.26%)
Jul 03, 2018 4.051 4.051 4.051 0 -0.05(-1.20%)
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