Financial News

Cti Inds Corp (NQ: CTIB )

1.630 USD +0.050 (+3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.780 5.020 4.700 5.020 11,694 +0.54(+12.05%)
Mar 29, 2012 4.483 4.540 4.480 4.480 2,401 -0.23(-4.88%)
Mar 27, 2012 4.570 4.710 4.710 4.710 2,100 -0.12(-2.47%)
Mar 26, 2012 4.390 4.829 4.350 4.829 18,493 +0.38(+8.52%)
Mar 23, 2012 4.540 4.540 4.450 4.450 1,464 +0.00(+0.00%)
Mar 22, 2012 4.510 4.510 4.450 4.450 500 -0.05(-1.11%)
Mar 20, 2012 4.450 4.500 4.500 4.500 9,500 +0.00(+0.00%)
Mar 19, 2012 4.480 4.500 4.480 4.500 600 +0.00(+0.00%)
Mar 16, 2012 4.500 4.500 4.500 4.500 400 +0.08(+1.81%)
Mar 15, 2012 4.420 4.480 4.420 4.420 1,500 -0.04(-0.90%)
Mar 14, 2012 4.460 4.460 4.460 4.460 500 -0.19(-4.09%)
Mar 13, 2012 4.550 4.650 4.550 4.650 500 +0.15(+3.33%)
Mar 12, 2012 4.430 4.500 4.420 4.500 1,338 +0.00(+0.00%)
Mar 09, 2012 4.500 4.500 4.500 4.500 242 -0.13(-2.81%)
Mar 05, 2012 4.630 4.630 4.630 4.630 200 +0.15(+3.35%)
Mar 02, 2012 4.430 4.700 4.410 4.480 1,000 -0.13(-2.82%)
Feb 29, 2012 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 28, 2012 4.360 4.620 4.360 4.620 200 +0.26(+5.96%)
Feb 27, 2012 4.460 4.460 4.280 4.360 6,347 -0.26(-5.63%)
Feb 24, 2012 4.770 4.949 4.397 4.620 7,139 -0.37(-7.41%)
Feb 23, 2012 4.990 4.990 4.990 4.990 200 +0.21(+4.39%)
Feb 22, 2012 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Feb 21, 2012 4.850 4.852 4.780 4.780 700 -0.13(-2.65%)
Feb 17, 2012 4.800 4.950 4.650 4.910 2,766 +0.04(+0.82%)
Feb 16, 2012 4.860 4.990 4.520 4.870 6,504 +0.15(+3.18%)
Feb 15, 2012 4.830 4.840 4.720 4.720 2,200 -0.16(-3.28%)
Feb 14, 2012 4.880 4.880 4.880 4.880 500 +0.33(+7.25%)
Feb 13, 2012 4.950 4.950 4.360 4.550 3,213 -0.30(-6.19%)
Feb 09, 2012 4.880 4.850 4.850 4.850 900 +0.03(+0.62%)
Feb 08, 2012 4.740 4.820 4.740 4.820 300 +0.11(+2.34%)
Feb 07, 2012 4.710 4.710 4.710 4.710 300 -0.01(-0.21%)
Feb 06, 2012 4.720 4.720 4.720 4.720 100 -0.15(-3.08%)
Feb 02, 2012 4.950 4.870 4.870 4.870 1,800 +0.03(+0.62%)
Feb 01, 2012 5.000 5.000 4.840 4.840 1,050 +0.24(+5.22%)
Jan 31, 2012 4.060 4.601 4.060 4.600 4,384 -0.12(-2.54%)
Jan 30, 2012 4.720 4.720 4.720 4.720 316 -0.27(-5.41%)
Jan 25, 2012 4.990 4.990 4.990 4.990 0 +0.21(+4.39%)
Jan 20, 2012 4.800 4.780 4.780 4.780 500 -0.04(-0.83%)
Jan 19, 2012 4.760 4.990 4.700 4.820 5,700 -0.16(-3.21%)
Jan 18, 2012 4.800 4.980 4.710 4.980 633 -0.02(-0.40%)
Jan 17, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Jan 13, 2012 4.900 5.000 4.890 4.970 1,734 +0.06(+1.22%)
Jan 11, 2012 5.000 4.910 4.910 4.910 600 -0.08(-1.60%)
Jan 10, 2012 5.000 5.000 4.900 4.990 1,700 -0.06(-1.19%)
Jan 05, 2012 4.860 5.050 5.050 5.050 5,200 +0.11(+2.23%)
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