Financial News

Cti Inds Corp (NQ: CTIB )

1.630 USD +0.050 (+3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.580 1.780 1.580 1.630 242,558 +0.05(+3.16%)
May 13, 2021 1.610 1.660 1.565 1.580 30,484 -0.03(-1.86%)
May 12, 2021 1.650 1.690 1.600 1.610 59,891 -0.06(-3.59%)
May 11, 2021 1.700 1.730 1.620 1.670 83,297 -0.06(-3.47%)
May 10, 2021 1.760 1.830 1.690 1.730 224,713 +0.06(+3.59%)
May 07, 2021 1.720 1.770 1.660 1.670 99,590 -0.05(-2.91%)
May 06, 2021 1.820 1.840 1.710 1.720 100,515 -0.12(-6.52%)
May 05, 2021 1.820 1.920 1.800 1.840 284,909 -0.01(-0.54%)
May 04, 2021 1.840 1.890 1.760 1.850 235,701 +0.03(+1.65%)
May 03, 2021 1.890 1.900 1.790 1.820 148,170 +0.00(+0.00%)
Apr 30, 2021 1.930 1.940 1.820 1.820 80,500 -0.11(-5.70%)
Apr 29, 2021 1.950 1.960 1.870 1.930 60,700 -0.01(-0.52%)
Apr 28, 2021 1.960 1.960 1.900 1.940 58,204 +0.03(+1.57%)
Apr 27, 2021 1.880 1.990 1.860 1.910 98,937 +0.04(+2.14%)
Apr 26, 2021 1.825 1.890 1.820 1.870 52,258 +0.02(+1.08%)
Apr 23, 2021 1.860 2.000 1.750 1.850 363,900 -0.04(-2.12%)
Apr 22, 2021 1.850 1.930 1.846 1.890 53,343 +0.04(+2.16%)
Apr 21, 2021 1.730 1.870 1.730 1.850 83,902 +0.13(+7.56%)
Apr 20, 2021 1.810 1.830 1.700 1.720 85,684 -0.06(-3.37%)
Apr 19, 2021 1.880 1.880 1.780 1.780 74,383 -0.10(-5.32%)
Apr 16, 2021 1.870 1.940 1.780 1.880 213,500 -0.05(-2.59%)
Apr 15, 2021 2.050 2.160 1.920 1.930 233,280 -0.11(-5.39%)
Apr 14, 2021 2.120 2.150 2.040 2.040 58,813 -0.08(-3.77%)
Apr 13, 2021 2.210 2.210 2.050 2.120 166,637 -0.10(-4.50%)
Apr 12, 2021 2.210 2.240 2.160 2.220 195,053 +0.03(+1.37%)
Apr 09, 2021 2.230 2.250 2.160 2.190 86,600 -0.04(-1.79%)
Apr 08, 2021 2.180 2.290 2.130 2.230 205,945 +0.08(+3.72%)
Apr 07, 2021 2.200 2.240 2.140 2.150 78,835 -0.05(-2.27%)
Apr 06, 2021 2.260 2.280 2.150 2.200 129,173 -0.08(-3.51%)
Apr 05, 2021 2.370 2.410 2.250 2.280 187,921 -0.09(-3.80%)
Apr 01, 2021 2.330 2.390 2.210 2.370 402,700 +0.07(+3.04%)
Mar 31, 2021 2.140 2.430 2.140 2.300 881,994 +0.16(+7.48%)
Mar 30, 2021 2.160 2.200 2.040 2.140 192,275 +0.02(+0.94%)
Mar 29, 2021 2.280 2.340 2.050 2.120 256,434 -0.19(-8.23%)
Mar 26, 2021 2.320 2.470 2.210 2.310 291,900 +0.00(+0.00%)
Mar 25, 2021 2.250 2.340 2.113 2.310 205,093 +0.05(+2.21%)
Mar 24, 2021 2.360 2.470 2.260 2.260 232,544 -0.11(-4.64%)
Mar 23, 2021 2.560 2.610 2.350 2.370 451,793 -0.22(-8.49%)
Mar 22, 2021 2.510 2.650 2.470 2.590 615,084 +0.04(+1.57%)
Mar 19, 2021 2.450 2.710 2.410 2.550 1,281,000 +0.08(+3.24%)
Mar 18, 2021 2.540 2.680 2.430 2.470 476,147 -0.09(-3.52%)
Mar 17, 2021 2.450 2.580 2.390 2.560 232,680 +0.10(+4.07%)
Mar 16, 2021 2.500 2.620 2.360 2.460 1,259,323 -0.01(-0.40%)
Mar 15, 2021 2.420 2.540 2.380 2.470 208,506 +0.05(+2.07%)
Mar 12, 2021 2.340 2.480 2.322 2.420 226,700 +0.02(+0.83%)
Mar 11, 2021 2.320 2.420 2.270 2.400 767,514 +0.20(+9.09%)
Mar 10, 2021 2.210 2.230 2.160 2.200 142,936 +0.08(+3.77%)
Mar 09, 2021 2.210 2.250 2.100 2.120 234,520 -0.07(-3.20%)
Mar 08, 2021 2.220 2.290 2.150 2.190 369,521 -0.07(-3.10%)
Mar 05, 2021 1.950 2.280 1.950 2.260 749,100 +0.32(+16.49%)
Mar 04, 2021 2.130 2.180 1.940 1.940 421,671 -0.21(-9.77%)
Mar 03, 2021 2.450 2.490 2.150 2.150 550,904 -0.32(-12.96%)
Mar 02, 2021 2.410 2.550 2.400 2.470 362,949 -0.02(-0.80%)
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