Financial News

Cti Inds Corp (NQ: CTIB )

1.930 USD -0.010 (-0.52%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.400 3.450 3.300 3.310 15,000 +0.01(+0.30%)
Sep 27, 2018 3.300 3.300 3.300 3 +0.00(+0.00%)
Sep 26, 2018 3.480 3.500 3.300 3.300 772 -0.25(-7.04%)
Sep 25, 2018 3.550 3.550 3.550 95 +0.00(+0.00%)
Sep 24, 2018 3.240 3.550 2.930 3.550 2,092 +0.29(+8.90%)
Sep 21, 2018 3.450 3.460 3.060 3.260 12,300 -0.29(-8.17%)
Sep 20, 2018 3.630 3.630 3.550 3.550 2,030 -0.10(-2.74%)
Sep 19, 2018 3.650 3.650 3.650 79 +0.00(+0.00%)
Sep 18, 2018 3.630 3.650 3.590 3.650 1,306 +0.00(+0.00%)
Sep 17, 2018 3.850 3.850 3.650 3.650 3,776 -0.05(-1.35%)
Sep 14, 2018 3.900 3.900 3.700 3.700 3,000 -0.10(-2.63%)
Sep 13, 2018 3.800 3.800 3.800 3 +0.00(+0.00%)
Sep 12, 2018 3.890 3.946 3.800 3.800 2,384 -0.04(-0.91%)
Sep 11, 2018 3.750 3.986 3.650 3.835 6,469 -0.00(-0.13%)
Sep 10, 2018 3.840 3.840 3.840 3.840 302 +0.08(+2.13%)
Sep 07, 2018 3.761 3.761 3.760 5 -0.00(-0.02%)
Sep 06, 2018 3.890 3.890 3.660 3.761 8,275 -0.13(-3.33%)
Sep 05, 2018 3.840 4.087 3.680 3.890 8,592 -0.01(-0.26%)
Sep 04, 2018 3.900 3.900 3.900 3.900 500 -0.39(-9.09%)
Aug 31, 2018 4.290 4.290 4.290 0 +0.37(+9.45%)
Aug 30, 2018 3.918 3.920 3.918 3.920 215 -0.07(-1.77%)
Aug 28, 2018 3.990 3.990 3.990 0 +0.09(+2.31%)
Aug 27, 2018 3.908 3.908 3.900 3.900 826 -0.05(-1.27%)
Aug 24, 2018 3.940 3.950 3.940 3.950 800 -0.05(-1.25%)
Aug 23, 2018 4.000 4.000 3.880 4.000 1,075 +0.18(+4.70%)
Aug 22, 2018 3.850 3.851 3.821 3.821 1,016 -0.25(-6.13%)
Aug 21, 2018 4.070 4.070 4.070 41 +0.00(+0.00%)
Aug 20, 2018 4.050 4.070 4.050 4.070 348 +0.11(+2.78%)
Aug 16, 2018 3.960 3.960 3.960 0 +0.00(+0.01%)
Aug 15, 2018 3.810 3.960 3.810 3.960 1,735 +0.09(+2.32%)
Aug 14, 2018 4.100 4.100 3.840 3.870 904 -0.03(-0.71%)
Aug 13, 2018 4.220 4.220 3.898 3.898 10,103 +0.15(+3.94%)
Aug 10, 2018 3.980 3.980 3.700 3.750 4,400 -0.22(-5.53%)
Aug 09, 2018 3.970 3.970 3.969 3.969 400 -0.03(-0.77%)
Aug 08, 2018 4.096 4.096 4.000 4.000 4,421 +0.00(+0.00%)
Aug 07, 2018 4.080 4.080 3.900 4.000 1,941 +0.00(+0.00%)
Aug 06, 2018 4.000 4.020 4.000 4.000 2,134 -0.17(-4.08%)
Aug 03, 2018 4.170 4.170 4.170 4.170 100 -0.13(-3.02%)
Aug 02, 2018 4.100 4.300 4.100 4.300 1,629 +0.20(+4.88%)
Aug 01, 2018 4.200 4.220 4.010 4.100 16,053 +0.01(+0.29%)
Jul 31, 2018 4.212 4.212 4.088 4.088 2,000 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 4.010 4.010 4.010 113 +0.13(+3.35%)
Jul 23, 2018 3.880 3.880 3.880 3.880 406 +0.02(+0.52%)
Jul 20, 2018 3.860 3.860 3.860 3.860 419 +0.17(+4.61%)
Jul 19, 2018 3.780 3.790 3.690 3.690 6,739 -0.31(-7.75%)
Jul 18, 2018 4.090 4.234 3.910 4.000 2,573 -0.09(-2.09%)
Jul 17, 2018 4.085 4.085 4.085 4.085 115 +0.09(+2.13%)
Jul 16, 2018 4.000 4.000 4.000 4.000 1,007 -0.07(-1.77%)
Jul 13, 2018 4.202 4.286 4.050 4.072 6,466 +0.22(+5.77%)
Jul 12, 2018 3.839 3.900 3.805 3.850 1,296 +0.06(+1.70%)
Jul 11, 2018 3.910 4.166 3.785 3.785 3,288 +0.03(+0.68%)
Jul 10, 2018 4.020 4.022 3.760 3.760 2,143 -0.24(-6.00%)
Jul 05, 2018 4.000 4.000 4.000 55 -0.05(-1.26%)
Jul 03, 2018 4.051 4.051 4.051 0 -0.05(-1.20%)
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