Financial News

Cti Inds Corp (NQ: CTIB )

1.490 USD +0.110 (+7.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.550 5.570 5.360 5.570 1,271 +0.21(+3.92%)
Mar 28, 2014 5.400 5.500 5.350 5.360 5,692 -0.01(-0.19%)
Mar 26, 2014 5.400 5.370 5.370 5.370 3,400 -0.04(-0.74%)
Mar 25, 2014 5.520 5.520 5.400 5.410 10,411 -0.13(-2.34%)
Mar 24, 2014 5.660 5.660 5.540 5.540 474 -0.11(-1.95%)
Mar 21, 2014 5.600 5.650 5.600 5.650 1,678 +0.13(+2.36%)
Mar 20, 2014 5.538 5.570 5.520 5.520 1,519 -0.13(-2.30%)
Mar 19, 2014 5.531 5.650 5.531 5.650 244 +0.13(+2.32%)
Mar 18, 2014 5.522 5.522 5.522 5.522 150 -0.01(-0.14%)
Mar 14, 2014 5.730 5.530 5.530 5.530 4 +0.01(+0.18%)
Mar 13, 2014 5.520 5.520 5.520 5.520 180 -0.03(-0.54%)
Mar 12, 2014 5.550 5.550 5.550 5.550 500 -0.04(-0.72%)
Mar 10, 2014 5.630 5.590 5.590 5.590 101 -0.01(-0.18%)
Mar 07, 2014 5.510 5.749 5.510 5.600 4,200 +0.12(+2.19%)
Mar 06, 2014 5.700 5.700 5.420 5.480 10,423 -0.27(-4.70%)
Mar 05, 2014 5.750 5.750 5.730 5.750 1,100 +0.13(+2.31%)
Mar 04, 2014 5.620 5.620 5.620 5.620 100 +0.04(+0.72%)
Feb 28, 2014 5.700 5.580 5.580 5.580 20 -0.07(-1.24%)
Feb 26, 2014 5.800 5.650 5.650 5.650 2,400 -0.10(-1.74%)
Feb 25, 2014 5.750 5.750 5.750 5.750 5,203 -0.05(-0.86%)
Feb 24, 2014 5.800 5.820 5.800 5.800 4,685 +0.00(+0.00%)
Feb 21, 2014 5.640 5.800 5.570 5.800 6,630 +0.19(+3.38%)
Feb 20, 2014 5.610 5.610 5.610 5.610 100 -0.04(-0.70%)
Feb 19, 2014 5.630 5.650 5.550 5.650 8,607 +0.00(+0.00%)
Feb 18, 2014 5.550 5.750 5.400 5.650 5,502 +0.05(+0.89%)
Feb 14, 2014 5.610 5.600 5.600 5.600 400 -0.26(-4.44%)
Feb 13, 2014 5.612 5.860 5.612 5.860 542 +0.16(+2.81%)
Feb 12, 2014 5.870 5.870 5.630 5.700 3,424 -0.18(-3.06%)
Feb 11, 2014 5.550 5.900 5.540 5.880 13,300 +0.20(+3.52%)
Feb 10, 2014 5.600 5.760 5.580 5.680 8,317 -0.01(-0.16%)
Feb 07, 2014 5.570 5.689 5.570 5.689 700 +0.10(+1.77%)
Feb 03, 2014 5.850 5.590 5.590 5.590 1,000 -0.28(-4.71%)
Jan 29, 2014 5.866 5.866 5.866 5.866 0 -0.08(-1.41%)
Jan 27, 2014 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 24, 2014 5.950 5.950 5.950 5.950 320 +0.00(+0.00%)
Jan 22, 2014 5.670 5.950 5.950 5.950 20 +0.01(+0.17%)
Jan 21, 2014 5.895 5.940 5.848 5.940 6,600 +0.09(+1.54%)
Jan 17, 2014 5.900 5.850 5.850 5.850 4,500 -0.05(-0.85%)
Jan 13, 2014 5.900 5.900 5.900 5.900 20 +0.05(+0.85%)
Jan 08, 2014 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Jan 07, 2014 5.500 5.750 5.500 5.750 301 +0.00(+0.00%)
Jan 06, 2014 5.800 5.800 5.512 5.750 6,536 -0.05(-0.86%)
Jan 03, 2014 5.860 5.900 5.800 5.800 6,880 +0.02(+0.35%)
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