Financial News

Cti Inds Corp (NQ: CTIB )

0.9908 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.000 3.200 3.000 3.090 9,400 +0.09(+3.00%)
Dec 28, 2018 3.320 3.320 3.000 3.000 11,200 -0.44(-12.79%)
Dec 27, 2018 3.290 3.440 3.280 3.440 906 +0.01(+0.41%)
Dec 26, 2018 3.211 3.426 3.211 3.426 1,837 +0.21(+6.40%)
Dec 24, 2018 3.240 3.260 3.220 3.220 2,200 +0.05(+1.58%)
Dec 21, 2018 3.320 3.390 3.170 3.170 10,000 -0.22(-6.49%)
Dec 20, 2018 3.320 3.390 3.320 3.390 486 -0.01(-0.31%)
Dec 19, 2018 3.293 3.440 3.293 3.401 595 +0.06(+1.79%)
Dec 18, 2018 3.393 3.393 3.341 3.341 401 -0.03(-0.87%)
Dec 17, 2018 3.350 3.380 3.280 3.370 850 -0.05(-1.46%)
Dec 14, 2018 3.180 3.420 3.170 3.420 3,900 -0.01(-0.21%)
Dec 10, 2018 3.427 3.427 3.427 0 +0.13(+3.86%)
Dec 07, 2018 3.230 3.400 3.230 3.300 1,900 +0.09(+2.80%)
Dec 06, 2018 3.430 3.440 3.210 3.210 4,602 +0.04(+1.26%)
Dec 04, 2018 3.350 3.440 3.170 3.170 4,300 -0.22(-6.49%)
Dec 03, 2018 3.190 3.407 3.040 3.390 20,960 +0.33(+10.78%)
Nov 30, 2018 3.240 3.280 3.060 3.060 8,600 -0.12(-3.77%)
Nov 28, 2018 3.180 3.180 3.180 0 +0.24(+7.98%)
Nov 27, 2018 3.100 3.400 2.945 2.945 4,900 -0.20(-6.21%)
Nov 26, 2018 2.993 3.140 2.993 3.140 786 +0.04(+1.29%)
Nov 23, 2018 2.960 3.100 2.960 3.100 500 -0.07(-2.21%)
Nov 21, 2018 3.170 3.170 3.170 0 +0.13(+4.28%)
Nov 20, 2018 2.750 3.060 2.750 3.040 16,458 +0.07(+2.21%)
Nov 19, 2018 3.000 3.000 2.850 2.974 3,319 -0.05(-1.52%)
Nov 16, 2018 3.060 3.060 2.800 3.020 8,700 -0.06(-1.93%)
Nov 15, 2018 3.060 3.079 3.060 3.079 448 -0.01(-0.31%)
Nov 14, 2018 2.864 3.290 2.864 3.089 13,066 +0.07(+2.27%)
Nov 13, 2018 3.520 3.520 2.750 3.020 42,416 -0.97(-24.30%)
Nov 09, 2018 3.990 3.990 3.990 0 +0.19(+5.00%)
Nov 08, 2018 3.800 3.800 3.800 14 -0.00(-0.00%)
Nov 07, 2018 3.810 3.810 3.800 3.800 1,200 +0.00(+0.00%)
Nov 06, 2018 3.800 4.000 3.800 3.800 4,616 +0.11(+3.06%)
Nov 05, 2018 3.610 3.687 3.600 3.687 3,125 +0.04(+1.02%)
Nov 02, 2018 3.650 3.650 3.530 3.650 4,500 +0.01(+0.27%)
Nov 01, 2018 3.650 3.650 3.640 3.640 295 -0.32(-8.08%)
Oct 31, 2018 3.960 3.960 3.960 104 +0.00(+0.00%)
Oct 26, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Oct 25, 2018 3.912 3.960 3.912 3.960 1,365 -0.35(-8.21%)
Oct 24, 2018 3.751 4.314 3.751 4.314 2,644 +0.42(+10.90%)
Oct 23, 2018 3.440 4.100 3.440 3.890 5,382 +0.19(+5.14%)
Oct 22, 2018 3.490 3.700 3.450 3.700 1,615 +0.02(+0.54%)
Oct 19, 2018 3.680 3.680 3.680 3.680 300 +0.30(+8.88%)
Oct 18, 2018 3.380 3.380 3.380 3.380 100 -0.30(-8.22%)
Oct 17, 2018 3.480 3.683 3.480 3.683 1,110 -0.07(-1.79%)
Oct 16, 2018 3.550 3.750 3.550 3.750 8,489 +0.20(+5.63%)
Oct 15, 2018 3.950 3.950 3.550 3.550 28,848 +0.01(+0.28%)
Oct 12, 2018 3.550 3.550 3.540 3.540 300 +0.04(+1.14%)
Oct 11, 2018 3.490 3.500 3.490 3.500 312 -0.32(-8.49%)
Oct 10, 2018 3.670 3.877 3.670 3.825 5,999 +0.19(+5.36%)
Oct 09, 2018 3.630 3.630 3.630 3.630 319 -0.02(-0.49%)
Oct 08, 2018 3.500 3.648 3.400 3.648 30,730 +0.15(+4.23%)
Oct 05, 2018 3.500 3.500 3.500 3.500 100 -0.03(-0.77%)
Oct 04, 2018 3.603 3.603 3.499 3.527 3,793 -0.19(-5.19%)
Oct 03, 2018 3.593 3.720 3.583 3.720 9,601 +0.13(+3.63%)
Oct 02, 2018 3.300 3.590 3.300 3.590 1,283 +0.07(+1.99%)
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