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 (%)
Aug 31, 2012 5.060 5.190 5.190 5.190 3,700 +0.13(+2.57%)
Aug 30, 2012 5.060 5.060 5.060 5.060 202 +0.05(+1.00%)
Aug 29, 2012 5.126 5.126 5.000 5.010 920 -0.06(-1.18%)
Aug 27, 2012 5.050 5.070 5.050 5.070 1,146 -0.06(-1.17%)
Aug 24, 2012 5.130 5.130 5.130 5.130 100 -0.01(-0.19%)
Aug 23, 2012 5.000 5.140 4.822 5.140 796 +0.15(+3.01%)
Aug 22, 2012 5.120 5.120 4.990 4.990 1,210 -0.13(-2.54%)
Aug 20, 2012 5.160 5.120 5.120 5.120 400 -0.18(-3.40%)
Aug 17, 2012 5.190 5.300 5.050 5.300 6,269 +0.20(+3.92%)
Aug 16, 2012 5.100 5.100 5.100 5.100 475 -0.07(-1.29%)
Aug 15, 2012 5.190 5.200 5.100 5.167 2,100 -0.20(-3.79%)
Aug 14, 2012 4.840 5.370 4.840 5.370 4,395 +0.12(+2.25%)
Aug 13, 2012 5.160 5.490 5.160 5.252 2,780 -0.25(-4.51%)
Aug 10, 2012 5.480 5.501 5.470 5.500 5,840 +0.10(+1.85%)
Aug 09, 2012 5.330 5.400 5.330 5.400 400 +0.00(+0.00%)
Aug 07, 2012 5.500 5.400 5.400 5.400 3,200 -0.00(-0.00%)
Aug 06, 2012 5.390 5.401 5.350 5.400 2,600 +0.01(+0.19%)
Aug 03, 2012 5.250 5.390 4.980 5.390 9,138 +0.34(+6.73%)
Aug 02, 2012 5.045 5.090 5.045 5.050 847 +0.05(+1.00%)
Aug 01, 2012 5.000 5.000 4.990 5.000 8,344 -0.05(-0.99%)
Jul 31, 2012 5.050 5.050 5.050 5.050 3,000 +0.02(+0.50%)
Jul 27, 2012 4.950 5.025 5.025 5.025 5,000 +0.08(+1.72%)
Jul 26, 2012 5.050 5.050 4.940 4.940 425 +0.00(+0.00%)
Jul 25, 2012 4.940 4.940 4.940 4.940 100 -0.06(-1.20%)
Jul 24, 2012 4.930 5.000 4.900 5.000 3,750 +0.03(+0.60%)
Jul 23, 2012 4.940 4.970 4.900 4.970 2,430 -0.03(-0.60%)
Jul 20, 2012 5.000 5.050 4.830 5.000 1,760 -0.04(-0.79%)
Jul 19, 2012 5.040 5.040 5.040 5.040 152 +0.01(+0.20%)
Jul 17, 2012 4.950 5.030 5.030 5.030 11,300 -0.01(-0.20%)
Jul 16, 2012 4.830 5.040 4.830 5.040 1,807 +0.24(+5.00%)
Jul 13, 2012 4.800 4.800 4.800 4.800 1,100 -0.24(-4.76%)
Jul 12, 2012 4.850 5.040 4.850 5.040 8,091 +0.14(+2.86%)
Jul 11, 2012 4.830 4.990 4.820 4.900 4,000 +0.07(+1.45%)
Jul 10, 2012 5.030 5.040 4.460 4.830 10,600 -0.02(-0.41%)
Jul 09, 2012 5.000 5.000 4.850 4.850 1,042 -0.15(-3.00%)
Jul 06, 2012 4.810 5.040 4.810 5.000 6,600 -0.03(-0.60%)
Jul 05, 2012 4.990 5.100 4.800 5.030 6,748 +0.08(+1.64%)
Jul 02, 2012 4.949 4.949 4.949 4.949 0 -0.00(-0.02%)
Jun 29, 2012 5.010 5.010 4.800 4.950 4,600 -0.05(-1.00%)
Jun 26, 2012 5.000 5.000 5.000 5.000 4,200 +0.00(+0.00%)
Jun 25, 2012 4.920 5.000 4.920 5.000 601 +0.03(+0.60%)
Jun 22, 2012 4.950 5.000 4.950 4.970 1,574 +0.11(+2.26%)
Jun 21, 2012 4.970 4.970 4.860 4.860 5,289 -0.06(-1.22%)
Jun 20, 2012 5.000 5.000 4.920 4.920 987 -0.08(-1.60%)
Jun 19, 2012 4.990 5.000 4.990 5.000 1,570 +0.01(+0.20%)
Jun 18, 2012 5.050 5.050 4.990 4.990 1,200 -0.06(-1.19%)
Jun 15, 2012 5.050 5.050 5.050 5.050 310 +0.00(+0.00%)
Jun 13, 2012 5.050 5.050 5.050 5.050 3,300 +0.06(+1.14%)
Jun 12, 2012 5.050 5.050 4.993 4.993 701 -0.02(-0.34%)
Jun 11, 2012 5.010 5.010 5.010 5.010 167 +0.00(+0.00%)
Jun 08, 2012 5.010 5.010 5.010 5.010 100 -0.04(-0.79%)
Jun 07, 2012 5.020 5.050 5.020 5.050 2,298 +0.02(+0.40%)
Jun 06, 2012 4.620 5.030 4.620 5.030 7,080 +0.28(+5.89%)
Jun 05, 2012 4.640 4.750 4.600 4.750 2,931 +0.05(+1.06%)
Jun 04, 2012 4.960 4.960 4.700 4.700 531 -0.29(-5.81%)
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