Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 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%)
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%)
Mar 01, 2016 4.870 4.870 4.750 4.750 1,329 -0.10(-2.06%)
Feb 29, 2016 4.850 4.850 4.850 4.850 1,101 -0.09(-1.82%)
Feb 26, 2016 4.980 4.980 4.940 4.940 327 -0.10(-1.98%)
Feb 19, 2016 5.050 5.040 5.040 5.040 300 -0.01(-0.20%)
Feb 18, 2016 5.050 5.050 5.050 5.050 5,455 +0.00(+0.00%)
Feb 17, 2016 5.140 5.350 5.050 5.050 5,019 +0.04(+0.80%)
Feb 16, 2016 4.850 5.010 4.850 5.010 1,400 +0.03(+0.60%)
Feb 12, 2016 4.980 4.980 4.980 4.980 2,400 +0.02(+0.31%)
Feb 02, 2016 4.980 4.965 4.965 4.965 800 +0.06(+1.32%)
Feb 01, 2016 4.940 4.940 4.900 4.900 2,801 -0.11(-2.20%)
Jan 29, 2016 5.130 5.150 5.010 5.010 1,344 -0.11(-2.15%)
Jan 28, 2016 5.150 5.150 5.120 5.120 1,042 +0.07(+1.37%)
Jan 27, 2016 5.050 5.051 5.050 5.051 1,680 +0.05(+1.02%)
Jan 25, 2016 4.850 5.000 5.000 5.000 6 +0.00(+0.00%)
Jan 22, 2016 5.000 5.000 5.000 5.000 400 +0.15(+3.09%)
Jan 21, 2016 4.978 4.978 4.850 4.850 4,211 -0.15(-3.00%)
Jan 19, 2016 4.860 5.000 5.000 5.000 43 +0.19(+3.95%)
Jan 14, 2016 4.810 4.810 4.810 4.810 100 -0.32(-6.24%)
Jan 13, 2016 4.800 5.130 4.800 5.130 300 +0.33(+6.88%)
Jan 12, 2016 4.720 5.140 4.720 4.800 4,986 +0.10(+2.13%)
Jan 11, 2016 4.810 4.810 4.700 4.700 1,521 -0.19(-3.89%)
Jan 08, 2016 4.929 4.929 4.890 4.890 1,298 -0.06(-1.24%)
Jan 07, 2016 5.150 5.150 4.890 4.952 2,301 -0.05(-0.97%)
Jan 06, 2016 5.000 5.010 5.000 5.000 1,100 -0.10(-1.96%)
Jan 05, 2016 5.110 5.110 5.020 5.100 1,209 +0.02(+0.39%)
Jan 04, 2016 5.150 5.150 5.050 5.080 3,949 -0.03(-0.61%)
Dec 31, 2015 5.060 5.111 5.111 5.111 400 +0.11(+2.22%)
Dec 30, 2015 5.094 5.094 5.000 5.000 212 -0.06(-1.19%)
Dec 29, 2015 4.890 5.094 4.890 5.060 2,124 +0.15(+3.05%)
Dec 28, 2015 4.981 4.990 4.910 4.910 11,898 +0.08(+1.66%)
Dec 24, 2015 4.930 4.830 4.830 4.830 1,100 -0.07(-1.39%)
Dec 23, 2015 4.752 4.898 4.752 4.898 201 +0.10(+2.15%)
Dec 22, 2015 4.850 4.850 4.795 4.795 2,915 -0.16(-3.13%)
Dec 21, 2015 4.918 4.950 4.918 4.950 356 +0.20(+4.21%)
Dec 18, 2015 4.800 4.950 4.750 4.750 920 -0.20(-4.04%)
Dec 17, 2015 4.856 4.950 4.856 4.950 2,511 +0.00(+0.00%)
Dec 16, 2015 4.800 4.950 4.800 4.950 11,008 +0.12(+2.48%)
Dec 15, 2015 4.902 4.902 4.830 4.830 2,599 -0.07(-1.43%)
Dec 14, 2015 4.930 4.930 4.900 4.900 2,663 -0.04(-0.91%)
Dec 11, 2015 4.770 4.990 4.542 4.945 7,251 +0.20(+4.11%)
Dec 10, 2015 4.750 4.929 4.750 4.750 6,369 +0.09(+1.93%)
Dec 09, 2015 4.750 4.750 4.550 4.660 2,463 -0.05(-1.06%)
Dec 08, 2015 4.650 4.710 4.650 4.710 1,859 +0.11(+2.39%)
Dec 07, 2015 4.496 4.600 4.480 4.600 5,819 +0.10(+2.22%)
Dec 04, 2015 4.510 4.510 4.400 4.500 2,813 -0.10(-2.17%)
Dec 03, 2015 4.510 4.600 4.510 4.600 3,230 +0.07(+1.54%)
Dec 01, 2015 4.550 4.530 4.530 4.530 14,100 +0.04(+0.89%)
Nov 30, 2015 4.560 4.560 4.430 4.490 5,870 +0.24(+5.65%)
Nov 27, 2015 4.250 4.250 4.250 4.250 518 -0.21(-4.71%)
Nov 25, 2015 4.540 4.460 4.460 4.460 1,700 +0.21(+4.94%)
Nov 24, 2015 4.535 4.541 4.250 4.250 6,513 -0.32(-7.00%)
Nov 23, 2015 4.400 4.570 4.400 4.570 6,500 +0.17(+3.86%)
Nov 19, 2015 4.390 4.400 4.400 4.400 4,900 +0.15(+3.53%)
Nov 18, 2015 4.200 4.250 4.200 4.250 2,934 +0.03(+0.77%)
Nov 17, 2015 4.250 4.250 4.200 4.217 6,083 -0.03(-0.77%)
Nov 16, 2015 4.250 4.250 4.250 4.250 987 +0.00(+0.00%)
Nov 13, 2015 4.110 4.250 4.110 4.250 411 -0.05(-1.16%)
Nov 12, 2015 4.310 4.310 4.110 4.300 2,237 +0.12(+2.88%)
Nov 11, 2015 4.320 4.320 4.136 4.179 6,518 -0.10(-2.35%)
Nov 10, 2015 4.280 4.280 4.280 4.280 2,000 -0.07(-1.61%)
Nov 09, 2015 4.350 4.350 4.350 4.350 650 -0.00(-0.00%)
Nov 06, 2015 4.299 4.350 4.270 4.350 1,600 +0.20(+4.82%)
Nov 05, 2015 3.930 4.370 3.930 4.150 2,449 -0.27(-6.10%)
Nov 04, 2015 4.100 4.420 4.100 4.420 2,102 +0.52(+13.33%)
Nov 03, 2015 3.950 3.950 3.900 3.900 3,038 +0.05(+1.30%)
Nov 02, 2015 3.821 3.895 3.710 3.850 25,253 +0.05(+1.32%)
Oct 30, 2015 3.770 3.810 3.770 3.800 4,490 +0.02(+0.53%)
Oct 29, 2015 3.750 3.760 3.750 3.780 5,461 +0.09(+2.44%)
Oct 28, 2015 3.690 3.690 3.690 3.690 272 -0.00(-0.00%)
Oct 23, 2015 3.780 3.690 3.690 3.690 93 -0.09(-2.38%)
Oct 21, 2015 3.780 3.780 3.780 3.780 200 +0.04(+1.07%)
Oct 19, 2015 3.680 3.740 3.740 3.740 27 -0.06(-1.58%)
Oct 16, 2015 3.760 3.810 3.760 3.800 875 +0.14(+3.83%)
Oct 15, 2015 3.841 3.852 3.560 3.660 13,073 -0.14(-3.68%)
Oct 13, 2015 3.850 3.800 3.800 3.800 98 -0.05(-1.30%)
Oct 09, 2015 3.850 3.850 3.850 3.850 10 +0.00(+0.00%)
Oct 08, 2015 3.800 3.850 3.660 3.850 2,035 -0.02(-0.52%)
Oct 06, 2015 3.800 3.870 3.870 3.870 223 -0.01(-0.26%)
Oct 05, 2015 3.900 3.900 3.800 3.880 700 +0.03(+0.88%)
Oct 01, 2015 3.850 3.846 3.846 3.846 200 +0.10(+2.56%)
Sep 30, 2015 3.700 3.750 3.700 3.750 2,202 -0.05(-1.24%)
Sep 29, 2015 3.770 3.797 3.740 3.797 2,315 -0.02(-0.60%)
Sep 28, 2015 3.800 3.866 3.760 3.820 22,708 +0.05(+1.33%)
Sep 25, 2015 3.820 3.830 3.770 3.770 1,730 -0.09(-2.23%)
Sep 24, 2015 3.833 3.856 3.750 3.856 803 -0.01(-0.26%)
Sep 23, 2015 3.760 3.917 3.750 3.866 10,247 +0.05(+1.20%)
Sep 22, 2015 3.760 3.850 3.760 3.820 2,022 -0.06(-1.55%)
Sep 18, 2015 3.650 3.880 3.880 3.880 13 +0.09(+2.37%)
Sep 17, 2015 3.640 3.800 3.640 3.790 1,036 +0.05(+1.34%)
Sep 16, 2015 3.640 3.910 3.640 3.740 10,492 -0.14(-3.61%)
Sep 14, 2015 3.640 3.880 3.880 3.880 5 +0.03(+0.78%)
Sep 10, 2015 3.720 3.850 3.850 3.850 3,100 +0.14(+3.77%)
Sep 09, 2015 3.700 3.717 3.600 3.710 602 +0.02(+0.54%)
Sep 08, 2015 3.590 3.720 3.590 3.690 2,009 -0.04(-1.07%)
Sep 03, 2015 3.610 3.730 3.730 3.730 1,700 -0.02(-0.41%)
Sep 02, 2015 3.745 3.745 3.745 3.745 1,148 +0.02(+0.42%)
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