Financial News

Cti Inds Corp (NQ: CTIB )

1.845 USD -0.155 (-7.75%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
Feb 01, 2017 5.760 5.760 5.760 33 -0.09(-1.49%)
Jan 31, 2017 5.762 5.850 5.760 5.847 804 +0.08(+1.33%)
Jan 30, 2017 5.800 5.850 5.700 5.770 52,668 -0.05(-0.91%)
Jan 27, 2017 5.821 5.823 5.720 5.823 2,120 -0.02(-0.29%)
Jan 26, 2017 5.655 5.840 5.650 5.840 6,600 +0.13(+2.35%)
Jan 25, 2017 5.710 5.730 5.680 5.706 4,103 -0.09(-1.62%)
Jan 24, 2017 5.850 5.850 5.800 5.800 5,715 +0.02(+0.35%)
Jan 23, 2017 5.846 5.850 5.780 5.780 300 +0.03(+0.53%)
Jan 20, 2017 5.620 5.750 5.620 5.749 21,663 -0.00(-0.02%)
Jan 18, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2017 5.808 5.808 5.750 5.750 1,432 -0.17(-2.87%)
Jan 13, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Jan 12, 2017 5.950 6.084 5.750 5.950 6,302 +0.00(+0.00%)
Jan 11, 2017 5.870 5.952 5.870 5.950 3,504 +0.14(+2.43%)
Jan 10, 2017 5.800 5.855 5.800 5.809 2,313 -0.10(-1.71%)
Jan 09, 2017 5.750 5.910 5.750 5.910 1,935 +0.16(+2.78%)
Jan 06, 2017 5.750 5.750 5.750 5.750 250 -0.00(-0.00%)
Jan 05, 2017 5.859 5.859 5.750 5.750 643 -0.14(-2.38%)
Jan 04, 2017 5.860 5.961 5.860 5.890 2,951 -0.02(-0.32%)
Jan 03, 2017 5.916 5.916 5.909 5.909 1,203 +0.06(+1.00%)
Dec 30, 2016 5.850 5.850 5.850 0 -0.21(-3.45%)
Dec 29, 2016 5.610 6.059 5.580 6.059 9,332 +0.42(+7.43%)
Dec 28, 2016 5.680 5.680 5.640 5.640 1,131 -0.01(-0.18%)
Dec 27, 2016 5.675 5.675 5.650 5.650 1,786 -0.15(-2.59%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.30(+5.45%)
Dec 22, 2016 5.450 5.732 5.450 5.500 10,445 -0.13(-2.28%)
Dec 21, 2016 5.550 5.628 5.011 5.628 5,614 -0.03(-0.56%)
Dec 20, 2016 5.615 5.690 5.608 5.660 1,406 -0.08(-1.45%)
Dec 19, 2016 5.743 5.743 5.743 5.743 304 +0.04(+0.76%)
Dec 16, 2016 6.010 6.010 5.700 5.700 3,355 +0.12(+2.15%)
Dec 15, 2016 6.240 6.250 5.580 5.580 4,161 -0.58(-9.49%)
Dec 14, 2016 6.150 6.165 6.150 6.165 464 -0.04(-0.65%)
Dec 13, 2016 6.210 6.228 6.150 6.205 3,310 +0.06(+0.90%)
Dec 12, 2016 6.200 6.243 6.150 6.150 1,629 -0.12(-1.91%)
Dec 09, 2016 6.210 6.270 6.210 6.270 1,020 +0.06(+0.97%)
Dec 08, 2016 6.230 6.450 6.210 6.210 1,014 -0.09(-1.43%)
Dec 07, 2016 6.194 6.410 6.160 6.300 2,755 +0.19(+3.15%)
Dec 06, 2016 6.265 6.265 6.100 6.108 7,407 -0.19(-3.05%)
Dec 05, 2016 6.271 6.990 6.235 6.300 32,510 +0.02(+0.31%)
Dec 02, 2016 6.280 6.280 6.280 6.280 608 +0.18(+2.95%)
Dec 01, 2016 6.260 6.260 6.100 6.101 1,081 -0.06(-0.96%)
Nov 18, 2016 6.160 6.160 6.160 2 +0.06(+1.01%)
Nov 16, 2016 6.098 6.098 6.098 0 +0.04(+0.66%)
Nov 11, 2016 6.058 6.058 6.058 0 -0.14(-2.29%)
Nov 09, 2016 6.200 6.200 6.200 1 -0.02(-0.27%)
Nov 04, 2016 6.217 6.217 6.217 25 +0.02(+0.27%)
Oct 31, 2016 6.200 6.200 6.200 47 +0.00(+0.00%)
Oct 28, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Oct 27, 2016 6.199 6.200 6.199 6.200 709 -0.03(-0.53%)
Oct 26, 2016 6.267 6.267 6.230 6.233 4,016 +0.00(+0.00%)
Oct 21, 2016 6.230 6.233 6.233 6.233 9 -0.13(-2.01%)
Oct 18, 2016 6.180 6.360 6.360 6.360 6 +0.07(+1.12%)
Oct 17, 2016 6.180 6.290 6.180 6.290 455 +0.01(+0.16%)
Oct 14, 2016 6.350 6.370 6.280 6.280 1,522 -0.08(-1.18%)
Oct 13, 2016 6.200 6.355 6.200 6.355 2,292 -0.05(-0.86%)
Oct 12, 2016 6.410 6.410 6.410 6.410 210 +0.10(+1.58%)
Oct 11, 2016 6.310 6.310 6.310 6.310 102 -0.04(-0.63%)
Oct 10, 2016 6.350 6.350 6.350 6.350 266 -0.01(-0.17%)
Oct 07, 2016 6.363 6.363 6.361 6.361 299 +0.06(+0.99%)
Oct 05, 2016 6.290 6.299 6.299 6.299 16 -0.09(-1.47%)
Oct 03, 2016 6.393 6.393 6.393 6.393 10 +0.00(+0.00%)
Sep 30, 2016 6.390 6.393 6.393 6.393 21 +0.18(+2.94%)
Sep 29, 2016 6.200 6.210 6.200 6.210 610 -0.07(-1.17%)
Sep 28, 2016 6.190 6.284 6.180 6.284 1,530 +0.03(+0.55%)
Sep 27, 2016 6.280 6.280 6.020 6.249 3,528 +0.03(+0.47%)
Sep 26, 2016 6.100 6.260 6.100 6.220 9,202 -0.09(-1.43%)
Sep 23, 2016 6.310 6.310 6.310 6.310 301 +0.06(+0.96%)
Sep 22, 2016 6.250 6.250 6.030 6.250 33,104 -0.05(-0.79%)
Sep 21, 2016 6.300 6.300 6.300 6.300 496 -0.25(-3.82%)
Sep 16, 2016 6.550 6.550 6.550 6.550 53 -0.07(-1.01%)
Sep 14, 2016 6.550 6.617 6.617 6.617 1 +0.28(+4.45%)
Sep 13, 2016 6.230 6.335 6.230 6.335 1,626 +0.08(+1.36%)
Sep 12, 2016 6.250 6.250 6.230 6.250 408 +0.02(+0.32%)
Sep 09, 2016 6.230 6.230 6.230 6.230 141 -0.32(-4.88%)
Sep 08, 2016 6.550 6.550 6.520 6.550 678 +0.30(+4.80%)
Sep 07, 2016 6.250 6.670 6.250 6.250 1,556 +0.00(+0.00%)
Sep 06, 2016 6.250 6.250 6.250 6.250 799 -0.18(-2.73%)
Sep 02, 2016 6.430 6.426 6.426 6.426 300 +0.20(+3.14%)
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%)
Jun 02, 2016 6.696 6.875 6.696 6.875 657 +0.20(+2.93%)
May 27, 2016 6.870 6.679 6.679 6.679 4,400 -0.11(-1.63%)
May 26, 2016 6.790 6.790 6.790 6.790 310 -0.09(-1.31%)
May 24, 2016 6.900 6.880 6.880 6.880 10 -0.03(-0.39%)
May 23, 2016 6.907 6.907 6.907 6.907 1,465 +0.02(+0.25%)
May 20, 2016 6.870 6.900 6.870 6.890 1,360 +0.09(+1.31%)
May 19, 2016 6.660 6.900 6.650 6.801 1,349 +0.06(+0.90%)
May 17, 2016 6.780 6.740 6.740 6.740 29 -0.04(-0.59%)
May 16, 2016 6.673 6.790 6.673 6.780 2,367 +0.11(+1.65%)
May 13, 2016 6.560 6.700 6.560 6.670 7,211 -0.22(-3.19%)
May 12, 2016 6.670 6.890 6.570 6.890 12,542 +0.19(+2.84%)
May 11, 2016 5.950 6.740 5.853 6.700 73,610 +0.33(+5.18%)
May 10, 2016 6.180 6.455 6.180 6.370 12,787 +0.05(+0.79%)
May 09, 2016 6.360 6.446 6.140 6.320 7,776 -0.12(-1.86%)
May 06, 2016 6.500 6.500 6.430 6.440 4,425 -0.01(-0.16%)
May 05, 2016 6.460 6.485 6.450 6.450 4,321 -0.05(-0.77%)
May 03, 2016 6.460 6.500 6.500 6.500 1,500 +0.02(+0.31%)
May 02, 2016 6.559 6.559 6.478 6.480 2,911 -0.05(-0.77%)
Apr 29, 2016 6.420 6.530 6.400 6.530 9,906 +0.12(+1.87%)
Apr 28, 2016 6.410 6.500 6.410 6.410 4,100 -0.08(-1.31%)
Apr 27, 2016 6.400 6.495 6.360 6.495 1,900 +0.08(+1.23%)
Apr 26, 2016 6.416 6.416 6.416 6.416 122 -0.00(-0.00%)
Apr 25, 2016 6.370 6.416 6.370 6.416 420 -0.00(-0.06%)
Apr 22, 2016 6.423 6.423 6.420 6.420 1,268 -0.08(-1.23%)
Apr 21, 2016 6.500 6.500 6.500 6.500 309 +0.07(+1.09%)
Apr 20, 2016 6.430 6.430 6.430 6.430 113 +0.01(+0.16%)
Apr 19, 2016 6.390 6.420 6.360 6.420 2,100 -0.03(-0.47%)
Apr 18, 2016 6.480 6.480 6.440 6.450 3,311 +0.06(+0.94%)
Apr 15, 2016 6.500 6.500 6.390 6.390 1,199 -0.07(-1.08%)
Apr 14, 2016 6.450 6.460 6.420 6.460 4,321 -0.07(-1.00%)
Apr 13, 2016 6.530 6.530 6.415 6.525 1,157 -0.01(-0.23%)
Apr 12, 2016 6.548 6.550 6.540 6.540 605 +0.15(+2.35%)
Apr 11, 2016 6.489 6.490 6.360 6.390 6,525 -0.02(-0.31%)
Apr 08, 2016 6.432 6.432 6.410 6.410 4,221 +0.03(+0.47%)
Apr 07, 2016 6.370 6.390 6.370 6.380 2,200 +0.01(+0.16%)
Apr 06, 2016 6.426 6.426 6.370 6.370 675 -0.05(-0.78%)
Apr 05, 2016 6.450 6.450 6.420 6.420 329 -0.13(-1.98%)
Apr 04, 2016 6.388 6.550 6.360 6.550 6,352 +0.11(+1.71%)
Apr 01, 2016 6.436 6.900 6.410 6.440 5,048 -0.01(-0.16%)
Mar 31, 2016 6.470 6.470 6.390 6.450 9,158 -0.02(-0.31%)
Mar 30, 2016 6.020 6.480 6.020 6.470 31,235 +0.45(+7.47%)
Mar 29, 2016 6.560 6.560 6.020 6.020 9,016 -0.33(-5.20%)
Mar 28, 2016 6.126 6.500 6.126 6.350 23,972 +0.20(+3.25%)
Mar 24, 2016 5.600 6.150 6.150 6.150 38,100 +0.65(+11.81%)
Mar 23, 2016 5.560 6.450 5.500 5.500 36,541 +0.20(+3.78%)
Mar 22, 2016 5.046 5.350 5.046 5.300 8,372 +0.37(+7.51%)
Mar 18, 2016 4.930 4.930 4.930 4.930 300 -0.09(-1.86%)
Mar 16, 2016 5.020 5.024 5.024 5.024 1 -0.03(-0.52%)
Mar 14, 2016 5.050 5.050 5.050 5.050 32 +0.02(+0.43%)
Mar 11, 2016 4.650 5.050 4.650 5.029 24,600 +0.38(+8.14%)
Mar 09, 2016 4.700 4.650 4.650 4.650 18 -0.39(-7.74%)
Mar 07, 2016 4.850 5.040 5.040 5.040 2,300 +0.33(+6.91%)
Mar 04, 2016 4.690 4.714 4.610 4.714 2,088 +0.01(+0.30%)
Mar 03, 2016 4.761 4.761 4.700 4.700 3,603 +0.05(+1.08%)
Mar 02, 2016 4.770 4.770 4.650 4.650 4,124 -0.10(-2.11%)
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