Financial News

Cti Inds Corp (NQ: CTIB )

1.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.130 5.150 5.010 5.010 1,344 -0.11(-2.15%)
Jan 28, 2016 5.150 5.150 5.120 5.120 1,042 +0.07(+1.37%)
Jan 27, 2016 5.050 5.051 5.050 5.051 1,680 +0.05(+1.02%)
Jan 25, 2016 4.850 5.000 5.000 5.000 6 +0.00(+0.00%)
Jan 22, 2016 5.000 5.000 5.000 5.000 400 +0.15(+3.09%)
Jan 21, 2016 4.978 4.978 4.850 4.850 4,211 -0.15(-3.00%)
Jan 19, 2016 4.860 5.000 5.000 5.000 43 +0.19(+3.95%)
Jan 14, 2016 4.810 4.810 4.810 4.810 100 -0.32(-6.24%)
Jan 13, 2016 4.800 5.130 4.800 5.130 300 +0.33(+6.88%)
Jan 12, 2016 4.720 5.140 4.720 4.800 4,986 +0.10(+2.13%)
Jan 11, 2016 4.810 4.810 4.700 4.700 1,521 -0.19(-3.89%)
Jan 08, 2016 4.929 4.929 4.890 4.890 1,298 -0.06(-1.24%)
Jan 07, 2016 5.150 5.150 4.890 4.952 2,301 -0.05(-0.97%)
Jan 06, 2016 5.000 5.010 5.000 5.000 1,100 -0.10(-1.96%)
Jan 05, 2016 5.110 5.110 5.020 5.100 1,209 +0.02(+0.39%)
Jan 04, 2016 5.150 5.150 5.050 5.080 3,949 -0.03(-0.61%)
Dec 31, 2015 5.060 5.111 5.111 5.111 400 +0.11(+2.22%)
Dec 30, 2015 5.094 5.094 5.000 5.000 212 -0.06(-1.19%)
Dec 29, 2015 4.890 5.094 4.890 5.060 2,124 +0.15(+3.05%)
Dec 28, 2015 4.981 4.990 4.910 4.910 11,898 +0.08(+1.66%)
Dec 24, 2015 4.930 4.830 4.830 4.830 1,100 -0.07(-1.39%)
Dec 23, 2015 4.752 4.898 4.752 4.898 201 +0.10(+2.15%)
Dec 22, 2015 4.850 4.850 4.795 4.795 2,915 -0.16(-3.13%)
Dec 21, 2015 4.918 4.950 4.918 4.950 356 +0.20(+4.21%)
Dec 18, 2015 4.800 4.950 4.750 4.750 920 -0.20(-4.04%)
Dec 17, 2015 4.856 4.950 4.856 4.950 2,511 +0.00(+0.00%)
Dec 16, 2015 4.800 4.950 4.800 4.950 11,008 +0.12(+2.48%)
Dec 15, 2015 4.902 4.902 4.830 4.830 2,599 -0.07(-1.43%)
Dec 14, 2015 4.930 4.930 4.900 4.900 2,663 -0.04(-0.91%)
Dec 11, 2015 4.770 4.990 4.542 4.945 7,251 +0.20(+4.11%)
Dec 10, 2015 4.750 4.929 4.750 4.750 6,369 +0.09(+1.93%)
Dec 09, 2015 4.750 4.750 4.550 4.660 2,463 -0.05(-1.06%)
Dec 08, 2015 4.650 4.710 4.650 4.710 1,859 +0.11(+2.39%)
Dec 07, 2015 4.496 4.600 4.480 4.600 5,819 +0.10(+2.22%)
Dec 04, 2015 4.510 4.510 4.400 4.500 2,813 -0.10(-2.17%)
Dec 03, 2015 4.510 4.600 4.510 4.600 3,230 +0.07(+1.54%)
Dec 01, 2015 4.550 4.530 4.530 4.530 14,100 +0.04(+0.89%)
Nov 30, 2015 4.560 4.560 4.430 4.490 5,870 +0.24(+5.65%)
Nov 27, 2015 4.250 4.250 4.250 4.250 518 -0.21(-4.71%)
Nov 25, 2015 4.540 4.460 4.460 4.460 1,700 +0.21(+4.94%)
Nov 24, 2015 4.535 4.541 4.250 4.250 6,513 -0.32(-7.00%)
Nov 23, 2015 4.400 4.570 4.400 4.570 6,500 +0.17(+3.86%)
Nov 19, 2015 4.390 4.400 4.400 4.400 4,900 +0.15(+3.53%)
Nov 18, 2015 4.200 4.250 4.200 4.250 2,934 +0.03(+0.77%)
Nov 17, 2015 4.250 4.250 4.200 4.217 6,083 -0.03(-0.77%)
Nov 16, 2015 4.250 4.250 4.250 4.250 987 +0.00(+0.00%)
Nov 13, 2015 4.110 4.250 4.110 4.250 411 -0.05(-1.16%)
Nov 12, 2015 4.310 4.310 4.110 4.300 2,237 +0.12(+2.88%)
Nov 11, 2015 4.320 4.320 4.136 4.179 6,518 -0.10(-2.35%)
Nov 10, 2015 4.280 4.280 4.280 4.280 2,000 -0.07(-1.61%)
Nov 09, 2015 4.350 4.350 4.350 4.350 650 -0.00(-0.00%)
Nov 06, 2015 4.299 4.350 4.270 4.350 1,600 +0.20(+4.82%)
Nov 05, 2015 3.930 4.370 3.930 4.150 2,449 -0.27(-6.10%)
Nov 04, 2015 4.100 4.420 4.100 4.420 2,102 +0.52(+13.33%)
Nov 03, 2015 3.950 3.950 3.900 3.900 3,038 +0.05(+1.30%)
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