Financial News
Cti Inds Corp (NQ: CTIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 5.550 | 5.570 | 5.360 | 5.570 | 1,271 | +0.21(+3.92%) |
| Mar 28, 2014 | 5.400 | 5.500 | 5.350 | 5.360 | 5,692 | -0.01(-0.19%) |
| Mar 26, 2014 | 5.400 | 5.370 | 5.370 | 5.370 | 3,400 | -0.04(-0.74%) |
| Mar 25, 2014 | 5.520 | 5.520 | 5.400 | 5.410 | 10,411 | -0.13(-2.34%) |
| Mar 24, 2014 | 5.660 | 5.660 | 5.540 | 5.540 | 474 | -0.11(-1.95%) |
| Mar 21, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 1,678 | +0.13(+2.36%) |
| Mar 20, 2014 | 5.538 | 5.570 | 5.520 | 5.520 | 1,519 | -0.13(-2.30%) |
| Mar 19, 2014 | 5.531 | 5.650 | 5.531 | 5.650 | 244 | +0.13(+2.32%) |
| Mar 18, 2014 | 5.522 | 5.522 | 5.522 | 5.522 | 150 | -0.01(-0.14%) |
| Mar 14, 2014 | 5.730 | 5.530 | 5.530 | 5.530 | 4 | +0.01(+0.18%) |
| Mar 13, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 180 | -0.03(-0.54%) |
| Mar 12, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | -0.04(-0.72%) |
| Mar 10, 2014 | 5.630 | 5.590 | 5.590 | 5.590 | 101 | -0.01(-0.18%) |
| Mar 07, 2014 | 5.510 | 5.749 | 5.510 | 5.600 | 4,200 | +0.12(+2.19%) |
| Mar 06, 2014 | 5.700 | 5.700 | 5.420 | 5.480 | 10,423 | -0.27(-4.70%) |
| Mar 05, 2014 | 5.750 | 5.750 | 5.730 | 5.750 | 1,100 | +0.13(+2.31%) |
| Mar 04, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.04(+0.72%) |
| Feb 28, 2014 | 5.700 | 5.580 | 5.580 | 5.580 | 20 | -0.07(-1.24%) |
| Feb 26, 2014 | 5.800 | 5.650 | 5.650 | 5.650 | 2,400 | -0.10(-1.74%) |
| Feb 25, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 5,203 | -0.05(-0.86%) |
| Feb 24, 2014 | 5.800 | 5.820 | 5.800 | 5.800 | 4,685 | +0.00(+0.00%) |
| Feb 21, 2014 | 5.640 | 5.800 | 5.570 | 5.800 | 6,630 | +0.19(+3.38%) |
| Feb 20, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 100 | -0.04(-0.70%) |
| Feb 19, 2014 | 5.630 | 5.650 | 5.550 | 5.650 | 8,607 | +0.00(+0.00%) |
| Feb 18, 2014 | 5.550 | 5.750 | 5.400 | 5.650 | 5,502 | +0.05(+0.89%) |
| Feb 14, 2014 | 5.610 | 5.600 | 5.600 | 5.600 | 400 | -0.26(-4.44%) |
| Feb 13, 2014 | 5.612 | 5.860 | 5.612 | 5.860 | 542 | +0.16(+2.81%) |
| Feb 12, 2014 | 5.870 | 5.870 | 5.630 | 5.700 | 3,424 | -0.18(-3.06%) |
| Feb 11, 2014 | 5.550 | 5.900 | 5.540 | 5.880 | 13,300 | +0.20(+3.52%) |
| Feb 10, 2014 | 5.600 | 5.760 | 5.580 | 5.680 | 8,317 | -0.01(-0.16%) |
| Feb 07, 2014 | 5.570 | 5.689 | 5.570 | 5.689 | 700 | +0.10(+1.77%) |
| Feb 03, 2014 | 5.850 | 5.590 | 5.590 | 5.590 | 1,000 | -0.28(-4.71%) |
| Jan 29, 2014 | 5.866 | 5.866 | 5.866 | 5.866 | 0 | -0.08(-1.41%) |
| Jan 27, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
| Jan 24, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 320 | +0.00(+0.00%) |
| Jan 22, 2014 | 5.670 | 5.950 | 5.950 | 5.950 | 20 | +0.01(+0.17%) |
| Jan 21, 2014 | 5.895 | 5.940 | 5.848 | 5.940 | 6,600 | +0.09(+1.54%) |
| Jan 17, 2014 | 5.900 | 5.850 | 5.850 | 5.850 | 4,500 | -0.05(-0.85%) |
| Jan 13, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 20 | +0.05(+0.85%) |
| Jan 08, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.10(+1.74%) |
| Jan 07, 2014 | 5.500 | 5.750 | 5.500 | 5.750 | 301 | +0.00(+0.00%) |
| Jan 06, 2014 | 5.800 | 5.800 | 5.512 | 5.750 | 6,536 | -0.05(-0.86%) |
| Jan 03, 2014 | 5.860 | 5.900 | 5.800 | 5.800 | 6,880 | +0.02(+0.35%) |
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.
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.
