Financial News

Cti Inds Corp (NQ: CTIB )

2.000 USD +0.070 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.240 3.280 3.060 3.060 8,600 -0.12(-3.77%)
Nov 28, 2018 3.180 3.180 3.180 0 +0.24(+7.98%)
Nov 27, 2018 3.100 3.400 2.945 2.945 4,900 -0.20(-6.21%)
Nov 26, 2018 2.993 3.140 2.993 3.140 786 +0.04(+1.29%)
Nov 23, 2018 2.960 3.100 2.960 3.100 500 -0.07(-2.21%)
Nov 21, 2018 3.170 3.170 3.170 0 +0.13(+4.28%)
Nov 20, 2018 2.750 3.060 2.750 3.040 16,458 +0.07(+2.21%)
Nov 19, 2018 3.000 3.000 2.850 2.974 3,319 -0.05(-1.52%)
Nov 16, 2018 3.060 3.060 2.800 3.020 8,700 -0.06(-1.93%)
Nov 15, 2018 3.060 3.079 3.060 3.079 448 -0.01(-0.31%)
Nov 14, 2018 2.864 3.290 2.864 3.089 13,066 +0.07(+2.27%)
Nov 13, 2018 3.520 3.520 2.750 3.020 42,416 -0.97(-24.30%)
Nov 09, 2018 3.990 3.990 3.990 0 +0.19(+5.00%)
Nov 08, 2018 3.800 3.800 3.800 14 -0.00(-0.00%)
Nov 07, 2018 3.810 3.810 3.800 3.800 1,200 +0.00(+0.00%)
Nov 06, 2018 3.800 4.000 3.800 3.800 4,616 +0.11(+3.06%)
Nov 05, 2018 3.610 3.687 3.600 3.687 3,125 +0.04(+1.02%)
Nov 02, 2018 3.650 3.650 3.530 3.650 4,500 +0.01(+0.27%)
Nov 01, 2018 3.650 3.650 3.640 3.640 295 -0.32(-8.08%)
Oct 31, 2018 3.960 3.960 3.960 104 +0.00(+0.00%)
Oct 26, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Oct 25, 2018 3.912 3.960 3.912 3.960 1,365 -0.35(-8.21%)
Oct 24, 2018 3.751 4.314 3.751 4.314 2,644 +0.42(+10.90%)
Oct 23, 2018 3.440 4.100 3.440 3.890 5,382 +0.19(+5.14%)
Oct 22, 2018 3.490 3.700 3.450 3.700 1,615 +0.02(+0.54%)
Oct 19, 2018 3.680 3.680 3.680 3.680 300 +0.30(+8.88%)
Oct 18, 2018 3.380 3.380 3.380 3.380 100 -0.30(-8.22%)
Oct 17, 2018 3.480 3.683 3.480 3.683 1,110 -0.07(-1.79%)
Oct 16, 2018 3.550 3.750 3.550 3.750 8,489 +0.20(+5.63%)
Oct 15, 2018 3.950 3.950 3.550 3.550 28,848 +0.01(+0.28%)
Oct 12, 2018 3.550 3.550 3.540 3.540 300 +0.04(+1.14%)
Oct 11, 2018 3.490 3.500 3.490 3.500 312 -0.32(-8.49%)
Oct 10, 2018 3.670 3.877 3.670 3.825 5,999 +0.19(+5.36%)
Oct 09, 2018 3.630 3.630 3.630 3.630 319 -0.02(-0.49%)
Oct 08, 2018 3.500 3.648 3.400 3.648 30,730 +0.15(+4.23%)
Oct 05, 2018 3.500 3.500 3.500 3.500 100 -0.03(-0.77%)
Oct 04, 2018 3.603 3.603 3.499 3.527 3,793 -0.19(-5.19%)
Oct 03, 2018 3.593 3.720 3.583 3.720 9,601 +0.13(+3.63%)
Oct 02, 2018 3.300 3.590 3.300 3.590 1,283 +0.07(+1.99%)
Oct 01, 2018 3.520 3.600 3.500 3.520 8,058 +0.21(+6.34%)
Sep 28, 2018 3.400 3.450 3.300 3.310 15,000 +0.01(+0.30%)
Sep 27, 2018 3.300 3.300 3.300 3 +0.00(+0.00%)
Sep 26, 2018 3.480 3.500 3.300 3.300 772 -0.25(-7.04%)
Sep 25, 2018 3.550 3.550 3.550 95 +0.00(+0.00%)
Sep 24, 2018 3.240 3.550 2.930 3.550 2,092 +0.29(+8.90%)
Sep 21, 2018 3.450 3.460 3.060 3.260 12,300 -0.29(-8.17%)
Sep 20, 2018 3.630 3.630 3.550 3.550 2,030 -0.10(-2.74%)
Sep 19, 2018 3.650 3.650 3.650 79 +0.00(+0.00%)
Sep 18, 2018 3.630 3.650 3.590 3.650 1,306 +0.00(+0.00%)
Sep 17, 2018 3.850 3.850 3.650 3.650 3,776 -0.05(-1.35%)
Sep 14, 2018 3.900 3.900 3.700 3.700 3,000 -0.10(-2.63%)
Sep 13, 2018 3.800 3.800 3.800 3 +0.00(+0.00%)
Sep 12, 2018 3.890 3.946 3.800 3.800 2,384 -0.04(-0.91%)
Sep 11, 2018 3.750 3.986 3.650 3.835 6,469 -0.00(-0.13%)
Sep 10, 2018 3.840 3.840 3.840 3.840 302 +0.08(+2.13%)
Sep 07, 2018 3.761 3.761 3.760 5 -0.00(-0.02%)
Sep 06, 2018 3.890 3.890 3.660 3.761 8,275 -0.13(-3.33%)
Sep 05, 2018 3.840 4.087 3.680 3.890 8,592 -0.01(-0.26%)
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