Financial News

Cti Inds Corp (NQ: CTIB )

0.9908 USD -0.1692 (-14.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2014 4.800 4.800 4.800 4.800 0 -0.00(-0.04%)
May 27, 2014 4.820 4.802 4.802 4.802 600 +0.09(+1.95%)
May 23, 2014 4.900 4.710 4.710 4.710 2,400 -0.28(-5.61%)
May 19, 2014 4.990 4.990 4.990 4.990 0 +0.14(+2.89%)
May 16, 2014 4.850 4.850 4.850 4.850 900 -0.01(-0.21%)
May 15, 2014 4.860 4.860 4.860 4.860 300 -0.02(-0.41%)
May 14, 2014 4.870 5.000 4.850 4.880 7,018 +0.07(+1.46%)
May 13, 2014 4.750 4.810 4.750 4.810 2,300 +0.11(+2.34%)
May 12, 2014 4.700 4.700 4.700 4.700 1,006 -0.04(-0.84%)
May 08, 2014 4.740 4.740 4.740 4.740 26 +0.04(+0.79%)
May 07, 2014 4.703 4.703 4.703 4.703 250 -0.10(-2.02%)
May 06, 2014 4.850 4.850 4.800 4.800 8,008 -0.27(-5.32%)
May 01, 2014 5.070 5.070 5.070 5.070 0 +0.22(+4.53%)
Apr 30, 2014 4.940 4.940 4.850 4.850 4,602 -0.11(-2.22%)
Apr 29, 2014 5.000 5.000 4.940 4.960 7,114 -0.04(-0.80%)
Apr 23, 2014 5.010 5.000 5.000 5.000 800 -0.04(-0.79%)
Apr 21, 2014 5.200 5.040 5.040 5.040 90 -0.21(-4.00%)
Apr 17, 2014 5.200 5.250 5.250 5.250 900 -0.04(-0.76%)
Apr 16, 2014 5.200 5.430 5.200 5.290 3,350 +0.09(+1.73%)
Apr 15, 2014 5.201 5.201 5.200 5.200 2,000 -0.05(-0.95%)
Apr 14, 2014 5.202 5.250 5.202 5.250 260 +0.02(+0.38%)
Apr 11, 2014 5.450 5.450 5.230 5.230 200 -0.17(-3.15%)
Apr 10, 2014 5.200 5.400 5.200 5.400 1,550 -0.05(-0.92%)
Apr 08, 2014 5.430 5.450 5.450 5.450 1,200 +0.01(+0.22%)
Apr 07, 2014 5.450 5.450 5.200 5.438 5,586 +0.04(+0.70%)
Apr 04, 2014 5.450 5.680 5.360 5.400 3,704 -0.13(-2.35%)
Apr 03, 2014 5.400 5.530 5.390 5.530 4,722 +0.11(+2.03%)
Apr 02, 2014 5.350 5.712 5.350 5.420 1,665 +0.00(+0.00%)
Apr 01, 2014 5.570 5.570 5.400 5.420 1,125 -0.15(-2.69%)
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%)
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