Financial News
Cti Inds Corp (NQ: CTIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 150 | -0.01(-0.14%) |
| Jul 28, 2016 | 7.030 | 7.030 | 7.010 | 7.010 | 227 | -0.01(-0.14%) |
| Jul 27, 2016 | 7.020 | 7.020 | 7.020 | 7.020 | 1,013 | -0.03(-0.48%) |
| Jul 20, 2016 | 7.040 | 7.054 | 7.054 | 7.054 | 102 | -0.01(-0.09%) |
| Jul 15, 2016 | 7.060 | 7.060 | 7.060 | 7.060 | 6 | +0.03(+0.37%) |
| Jul 14, 2016 | 7.078 | 7.078 | 7.034 | 7.034 | 1,000 | -0.04(-0.51%) |
| Jul 13, 2016 | 7.230 | 7.230 | 7.065 | 7.070 | 1,417 | +0.06(+0.86%) |
| Jul 08, 2016 | 7.090 | 7.010 | 7.010 | 7.010 | 22 | -0.31(-4.23%) |
| Jul 07, 2016 | 7.000 | 7.320 | 6.960 | 7.320 | 6,400 | +0.23(+3.24%) |
| Jul 05, 2016 | 7.210 | 7.210 | 6.920 | 7.090 | 2,513 | -0.02(-0.28%) |
| Jul 01, 2016 | 6.750 | 7.110 | 7.110 | 7.110 | 38,500 | +0.38(+5.65%) |
| Jun 30, 2016 | 6.600 | 6.770 | 6.595 | 6.730 | 25,431 | +0.15(+2.31%) |
| Jun 29, 2016 | 6.580 | 6.600 | 6.500 | 6.578 | 5,263 | -0.01(-0.18%) |
| Jun 28, 2016 | 6.720 | 6.720 | 6.590 | 6.590 | 4,653 | +0.01(+0.15%) |
| Jun 27, 2016 | 6.600 | 6.600 | 6.580 | 6.580 | 816 | -0.04(-0.60%) |
| Jun 24, 2016 | 6.600 | 6.740 | 6.600 | 6.620 | 1,430 | +0.02(+0.30%) |
| Jun 23, 2016 | 6.650 | 6.770 | 6.590 | 6.600 | 39,085 | -0.07(-1.05%) |
| Jun 22, 2016 | 6.710 | 6.770 | 6.660 | 6.670 | 7,193 | -0.02(-0.30%) |
| Jun 21, 2016 | 6.770 | 6.770 | 6.600 | 6.690 | 5,897 | -0.08(-1.20%) |
| Jun 20, 2016 | 6.790 | 6.810 | 6.770 | 6.771 | 2,208 | -0.05(-0.72%) |
| Jun 17, 2016 | 6.900 | 6.930 | 6.820 | 6.820 | 5,386 | +0.00(+0.00%) |
| Jun 16, 2016 | 6.940 | 6.940 | 6.820 | 6.820 | 6,820 | -0.03(-0.44%) |
| Jun 15, 2016 | 6.800 | 6.850 | 6.790 | 6.850 | 17,498 | +0.07(+1.03%) |
| Jun 09, 2016 | 6.720 | 6.780 | 6.780 | 6.780 | 7 | -0.02(-0.27%) |
| Jun 08, 2016 | 6.766 | 6.835 | 6.740 | 6.798 | 18,886 | +0.02(+0.25%) |
| Jun 07, 2016 | 6.870 | 6.870 | 6.775 | 6.782 | 1,113 | +0.11(+1.68%) |
| Jun 03, 2016 | 6.700 | 6.670 | 6.670 | 6.670 | 18 | -0.21(-2.98%) |
| Jun 02, 2016 | 6.696 | 6.875 | 6.696 | 6.875 | 657 | +0.20(+2.93%) |
| May 27, 2016 | 6.870 | 6.679 | 6.679 | 6.679 | 4,400 | -0.11(-1.63%) |
| May 26, 2016 | 6.790 | 6.790 | 6.790 | 6.790 | 310 | -0.09(-1.31%) |
| May 24, 2016 | 6.900 | 6.880 | 6.880 | 6.880 | 10 | -0.03(-0.39%) |
| May 23, 2016 | 6.907 | 6.907 | 6.907 | 6.907 | 1,465 | +0.02(+0.25%) |
| May 20, 2016 | 6.870 | 6.900 | 6.870 | 6.890 | 1,360 | +0.09(+1.31%) |
| May 19, 2016 | 6.660 | 6.900 | 6.650 | 6.801 | 1,349 | +0.06(+0.90%) |
| May 17, 2016 | 6.780 | 6.740 | 6.740 | 6.740 | 29 | -0.04(-0.59%) |
| May 16, 2016 | 6.673 | 6.790 | 6.673 | 6.780 | 2,367 | +0.11(+1.65%) |
| May 13, 2016 | 6.560 | 6.700 | 6.560 | 6.670 | 7,211 | -0.22(-3.19%) |
| May 12, 2016 | 6.670 | 6.890 | 6.570 | 6.890 | 12,542 | +0.19(+2.84%) |
| May 11, 2016 | 5.950 | 6.740 | 5.853 | 6.700 | 73,610 | +0.33(+5.18%) |
| May 10, 2016 | 6.180 | 6.455 | 6.180 | 6.370 | 12,787 | +0.05(+0.79%) |
| May 09, 2016 | 6.360 | 6.446 | 6.140 | 6.320 | 7,776 | -0.12(-1.86%) |
| May 06, 2016 | 6.500 | 6.500 | 6.430 | 6.440 | 4,425 | -0.01(-0.16%) |
| May 05, 2016 | 6.460 | 6.485 | 6.450 | 6.450 | 4,321 | -0.05(-0.77%) |
| May 03, 2016 | 6.460 | 6.500 | 6.500 | 6.500 | 1,500 | +0.02(+0.31%) |
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.
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.
