Financial News

Cti Inds Corp (NQ: CTIB )

1.480 USD -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.850 5.230 4.850 5.040 4,280 -0.10(-1.95%)
Dec 28, 2012 5.100 5.190 5.000 5.140 975 +0.20(+4.05%)
Dec 27, 2012 4.920 5.110 4.850 4.940 6,591 -0.04(-0.80%)
Dec 26, 2012 4.980 4.980 4.950 4.980 1,590 +0.11(+2.26%)
Dec 24, 2012 4.860 4.870 4.860 4.870 679 -0.03(-0.61%)
Dec 21, 2012 4.290 5.120 4.160 4.900 6,056 +0.02(+0.41%)
Dec 20, 2012 4.880 4.880 4.860 4.880 5,603 +0.00(+0.00%)
Dec 19, 2012 4.850 4.880 4.690 4.880 2,701 +0.11(+2.31%)
Dec 18, 2012 4.890 4.890 4.630 4.770 4,071 -0.11(-2.25%)
Dec 17, 2012 4.910 4.930 4.880 4.880 1,100 -0.04(-0.81%)
Dec 14, 2012 4.920 4.920 4.920 4.920 100 +0.02(+0.41%)
Dec 13, 2012 4.900 4.900 4.900 4.900 100 -0.01(-0.20%)
Dec 11, 2012 4.910 4.910 4.910 4.910 300 +0.05(+1.08%)
Dec 10, 2012 5.140 5.140 4.858 4.858 200 -0.26(-5.12%)
Dec 07, 2012 5.120 5.120 5.120 5.120 200 +0.00(+0.00%)
Dec 04, 2012 5.120 5.120 5.120 5.120 0 -0.05(-0.97%)
Nov 29, 2012 5.170 5.170 5.170 5.170 0 -0.02(-0.39%)
Nov 27, 2012 5.190 5.190 5.190 5.190 100 +0.04(+0.78%)
Nov 26, 2012 5.200 5.200 5.150 5.150 266 -0.08(-1.53%)
Nov 20, 2012 5.100 5.230 5.230 5.230 6,100 +0.14(+2.75%)
Nov 19, 2012 5.110 5.150 4.960 5.090 5,550 +0.09(+1.88%)
Nov 16, 2012 4.950 5.100 4.860 4.996 7,643 +0.27(+5.62%)
Nov 15, 2012 4.750 4.750 4.650 4.730 957 +0.11(+2.34%)
Nov 14, 2012 5.050 5.050 4.622 4.622 11,912 -0.44(-8.65%)
Nov 13, 2012 5.150 5.150 5.050 5.059 4,280 -0.14(-2.70%)
Nov 09, 2012 5.200 5.200 5.200 5.200 0 +0.19(+3.79%)
Nov 08, 2012 5.030 5.030 5.010 5.010 928 -0.18(-3.47%)
Nov 07, 2012 5.190 5.190 5.190 5.190 200 +0.02(+0.39%)
Nov 05, 2012 5.070 5.170 5.170 5.170 2,000 +0.08(+1.57%)
Nov 02, 2012 5.090 5.090 5.090 5.090 106 -0.01(-0.19%)
Nov 01, 2012 5.030 5.100 5.030 5.100 1,202 +0.11(+2.20%)
Oct 31, 2012 4.990 4.990 4.990 4.990 104 +0.00(+0.00%)
Oct 26, 2012 4.970 4.990 4.990 4.990 3,400 -0.05(-0.99%)
Oct 25, 2012 5.050 5.050 4.950 5.040 3,464 +0.01(+0.23%)
Oct 24, 2012 4.870 5.028 4.870 5.028 500 +0.21(+4.26%)
Oct 23, 2012 4.820 4.836 4.810 4.823 1,400 -0.10(-1.97%)
Oct 19, 2012 5.030 5.030 4.790 4.920 2,246 +0.00(+0.00%)
Oct 18, 2012 4.780 5.040 4.780 4.920 5,400 -0.06(-1.20%)
Oct 17, 2012 4.960 4.980 4.960 4.980 1,000 +0.11(+2.26%)
Oct 16, 2012 4.880 4.880 4.870 4.870 950 -0.23(-4.51%)
Oct 15, 2012 4.990 5.100 4.950 5.100 3,531 +0.07(+1.39%)
Oct 12, 2012 5.050 5.050 4.780 5.030 1,800 +0.02(+0.35%)
Oct 11, 2012 4.980 5.170 4.860 5.012 4,060 +0.02(+0.45%)
Oct 10, 2012 5.050 5.090 4.950 4.990 2,913 -0.06(-1.25%)
Oct 09, 2012 4.917 5.053 4.900 5.053 2,600 +0.01(+0.26%)
Oct 08, 2012 4.910 5.040 4.900 5.040 3,600 -0.01(-0.20%)
Oct 05, 2012 4.710 5.124 4.710 5.050 16,121 +0.47(+10.26%)
Oct 04, 2012 4.580 4.940 4.580 4.580 400 -0.20(-4.18%)
Oct 02, 2012 4.780 4.780 4.780 4.780 100 -0.04(-0.83%)
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