Financial News

Cti Inds Corp (NQ: CTIB )

0.9001 -0.0235 (-2.54%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.896 5.205 4.850 5.205 1,051 +0.05(+1.07%)
May 23, 2011 4.890 5.150 4.830 5.150 2,330 -0.02(-0.39%)
May 20, 2011 5.240 5.240 4.850 5.170 3,080 -0.06(-1.15%)
May 19, 2011 4.990 5.230 4.990 5.230 2,107 +0.24(+4.81%)
May 18, 2011 4.832 4.990 4.770 4.990 4,900 +0.22(+4.72%)
May 17, 2011 5.080 5.080 4.730 4.765 3,150 -0.29(-5.83%)
May 16, 2011 5.180 5.180 4.856 5.060 2,270 -0.13(-2.50%)
May 13, 2011 5.015 5.190 4.850 5.190 1,900 -0.01(-0.19%)
May 12, 2011 5.090 5.200 5.050 5.200 700 +0.07(+1.36%)
May 11, 2011 5.200 5.210 5.000 5.130 4,690 -0.06(-1.16%)
May 10, 2011 5.420 5.430 4.610 5.190 22,616 -0.53(-9.27%)
May 09, 2011 5.380 5.730 5.380 5.720 3,200 +0.22(+3.95%)
May 06, 2011 5.470 5.600 5.470 5.503 2,697 +0.00(+0.01%)
May 05, 2011 5.500 5.670 5.500 5.502 4,852 -0.26(-4.48%)
May 04, 2011 5.800 5.800 5.760 5.760 400 +0.14(+2.49%)
May 03, 2011 5.560 5.980 5.560 5.620 1,825 +0.03(+0.54%)
May 02, 2011 5.590 5.590 5.350 5.590 300 +0.24(+4.49%)
Apr 29, 2011 5.190 5.850 5.190 5.350 7,655 -0.12(-2.10%)
Apr 28, 2011 5.370 5.590 5.240 5.465 2,000 +0.17(+3.11%)
Apr 27, 2011 5.370 5.370 5.250 5.300 3,700 +0.13(+2.51%)
Apr 26, 2011 5.290 5.300 5.140 5.170 13,340 -0.23(-4.26%)
Apr 25, 2011 5.303 5.510 5.294 5.400 1,907 -0.10(-1.82%)
Apr 21, 2011 5.492 5.520 5.490 5.500 1,600 -0.30(-5.17%)
Apr 20, 2011 5.830 5.830 5.800 5.800 200 +0.04(+0.69%)
Apr 19, 2011 5.760 5.850 5.760 5.760 2,900 +0.16(+2.86%)
Apr 18, 2011 5.880 5.880 5.580 5.600 3,250 -0.28(-4.76%)
Apr 15, 2011 5.540 5.880 5.540 5.880 1,100 +0.28(+5.00%)
Apr 14, 2011 5.450 5.690 5.350 5.600 7,050 +0.15(+2.75%)
Apr 13, 2011 5.450 5.450 5.450 5.450 2,608 +0.05(+0.93%)
Apr 12, 2011 5.350 5.560 5.350 5.400 6,136 -0.15(-2.70%)
Apr 11, 2011 5.300 5.646 5.300 5.550 6,790 -0.33(-5.61%)
Apr 08, 2011 5.530 5.890 5.520 5.880 2,800 +0.17(+2.98%)
Apr 07, 2011 5.880 5.880 5.641 5.710 1,110 -0.04(-0.70%)
Apr 06, 2011 5.900 5.900 5.550 5.750 800 +0.12(+2.13%)
Apr 05, 2011 5.230 5.800 5.150 5.630 9,586 +0.33(+6.23%)
Apr 04, 2011 4.780 5.300 4.760 5.300 11,479 +0.29(+5.79%)
Apr 01, 2011 5.060 5.060 4.860 5.010 2,155 +0.03(+0.60%)
Mar 31, 2011 5.040 5.120 4.760 4.980 10,100 -0.06(-1.19%)
Mar 30, 2011 5.040 5.300 4.750 5.040 13,183 -0.14(-2.70%)
Mar 29, 2011 5.300 5.400 5.170 5.180 4,741 -0.20(-3.72%)
Mar 28, 2011 5.380 5.450 5.210 5.380 20,310 +0.06(+1.13%)
Mar 25, 2011 5.380 5.490 5.320 5.320 23,101 -0.12(-2.21%)
Mar 24, 2011 5.950 5.980 4.890 5.440 30,099 -0.47(-7.95%)
Mar 23, 2011 5.940 5.940 5.910 5.910 700 -0.19(-3.11%)
Mar 22, 2011 6.280 6.280 5.950 6.100 5,420 -0.07(-1.13%)
Mar 21, 2011 6.360 6.900 5.980 6.170 19,547 -0.08(-1.28%)
Mar 18, 2011 6.100 6.250 6.100 6.250 6,400 +0.27(+4.52%)
Mar 17, 2011 5.980 5.980 5.980 5.980 300 +0.01(+0.17%)
Mar 16, 2011 5.940 6.000 5.940 5.970 12,970 -0.03(-0.50%)
Mar 15, 2011 6.010 6.010 5.940 6.000 8,150 -0.10(-1.64%)
Mar 14, 2011 6.130 6.150 6.010 6.100 2,565 -0.04(-0.65%)
Mar 11, 2011 6.210 6.210 6.100 6.140 1,760 -0.07(-1.13%)
Mar 10, 2011 6.220 6.220 6.210 6.210 700 -0.10(-1.58%)
Mar 09, 2011 6.390 6.400 6.310 6.310 1,699 -0.14(-2.17%)
Mar 08, 2011 6.210 6.490 6.210 6.450 3,400 +0.28(+4.54%)
Mar 07, 2011 6.300 6.300 6.050 6.170 3,250 +0.01(+0.16%)
Mar 04, 2011 6.240 6.550 6.150 6.160 6,996 -0.03(-0.44%)
Mar 03, 2011 6.400 6.550 6.188 6.188 24,371 -0.18(-2.86%)
Mar 02, 2011 6.410 6.500 6.060 6.370 4,077 -0.13(-2.00%)
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