Financial News

Cti Inds Corp (NQ: CTIB )

1.650 USD -0.050 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2011 5.470 5.399 5.399 5.399 1,500 -0.09(-1.66%)
Jul 27, 2011 5.330 5.490 5.150 5.490 3,275 +0.16(+3.00%)
Jul 26, 2011 5.200 5.380 5.200 5.330 700 +0.17(+3.33%)
Jul 25, 2011 5.350 5.390 5.140 5.158 6,100 -0.09(-1.75%)
Jul 22, 2011 5.430 5.450 4.970 5.250 15,580 +0.22(+4.37%)
Jul 21, 2011 5.320 5.320 4.920 5.030 1,100 -0.22(-4.19%)
Jul 20, 2011 4.930 5.250 4.930 5.250 500 +0.33(+6.71%)
Jul 19, 2011 4.950 4.950 4.920 4.920 457 +0.01(+0.20%)
Jul 18, 2011 4.910 4.910 4.910 4.910 100 -0.09(-1.80%)
Jul 15, 2011 5.130 5.130 5.000 5.000 300 +0.10(+2.04%)
Jul 14, 2011 4.940 4.959 4.900 4.900 900 -0.10(-2.00%)
Jul 13, 2011 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Jul 12, 2011 4.970 4.970 4.900 4.950 500 +0.05(+1.02%)
Jul 11, 2011 4.910 5.230 4.900 4.900 776 +0.00(+0.00%)
Jul 08, 2011 5.130 5.320 4.900 4.900 4,900 -0.29(-5.59%)
Jul 07, 2011 5.250 5.250 5.120 5.190 1,400 +0.07(+1.37%)
Jul 06, 2011 5.360 5.360 5.070 5.120 2,579 -0.24(-4.48%)
Jul 05, 2011 5.150 5.370 5.040 5.360 5,000 +0.25(+4.89%)
Jul 01, 2011 5.250 5.500 5.030 5.110 1,120 -0.14(-2.67%)
Jun 30, 2011 4.770 5.250 4.750 5.250 13,302 +0.52(+10.99%)
Jun 29, 2011 4.680 4.825 4.610 4.730 2,100 +0.09(+1.94%)
Jun 28, 2011 4.810 4.810 4.610 4.640 2,400 -0.07(-1.49%)
Jun 27, 2011 4.880 4.930 4.700 4.710 5,008 -0.24(-4.85%)
Jun 24, 2011 4.840 5.000 4.840 4.950 3,897 +0.07(+1.43%)
Jun 23, 2011 4.610 4.880 4.570 4.880 9,135 -0.03(-0.61%)
Jun 22, 2011 4.980 5.060 4.610 4.910 6,764 -0.09(-1.80%)
Jun 21, 2011 4.640 5.001 4.460 5.000 6,554 +0.37(+7.99%)
Jun 20, 2011 4.630 4.630 4.420 4.630 1,021 +0.14(+3.12%)
Jun 17, 2011 4.610 4.620 4.400 4.490 7,430 -0.13(-2.81%)
Jun 16, 2011 4.830 4.880 4.550 4.620 4,347 -0.18(-3.75%)
Jun 15, 2011 4.840 4.900 4.550 4.800 1,780 +0.05(+1.05%)
Jun 14, 2011 4.780 5.040 4.600 4.750 9,631 +0.00(+0.00%)
Jun 13, 2011 4.640 5.000 4.580 4.750 2,982 -0.08(-1.66%)
Jun 09, 2011 5.030 4.830 4.830 4.830 12,700 -0.03(-0.62%)
Jun 08, 2011 4.790 4.990 4.790 4.860 1,500 +0.02(+0.41%)
Jun 07, 2011 5.110 5.188 4.330 4.840 15,985 -0.22(-4.35%)
Jun 03, 2011 4.830 5.060 5.060 5.060 4,700 -0.15(-2.79%)
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%)
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